Darling International Inc (NY: DAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		57.68	57.68	57.68	1,208,469	-1.20(-2.04%)
Dec 30, 2020	56.30	59.00	56.28	58.88	1,208,469	+2.58(+4.58%)
Dec 29, 2020	56.50	56.59	54.86	56.30	1,174,394	-0.20(-0.35%)
Dec 28, 2020	56.90	56.93	55.30	56.50	922,704	+0.41(+0.73%)
Dec 24, 2020	56.00	56.20	55.28	56.09	184,500	+0.38(+0.68%)
Dec 23, 2020	55.86	56.11	55.15	55.71	979,099	+0.27(+0.49%)
Dec 22, 2020	55.53	56.17	55.11	55.44	690,386	-0.08(-0.14%)
Dec 21, 2020	55.01	56.15	53.78	55.52	1,409,507	-0.81(-1.44%)
Dec 18, 2020	56.24	57.55	55.48	56.33	4,083,600	+0.29(+0.52%)
Dec 17, 2020	54.80	56.16	54.73	56.04	977,186	+1.32(+2.41%)
Dec 16, 2020	56.00	56.39	54.10	54.72	986,280	-0.79(-1.42%)
Dec 15, 2020	53.76	55.55	53.29	55.51	1,141,520	+2.12(+3.97%)
Dec 14, 2020	55.23	56.43	53.38	53.39	1,950,511	-1.02(-1.87%)
Dec 11, 2020	52.57	54.42	52.34	54.41	1,426,900	+1.36(+2.56%)
Dec 10, 2020	50.68	53.10	50.59	53.05	1,021,045	+1.91(+3.73%)
Dec 09, 2020	51.50	52.42	50.68	51.14	1,322,216	+0.44(+0.87%)
Dec 08, 2020	49.21	50.89	48.34	50.70	1,756,485	+1.70(+3.47%)
Dec 07, 2020	50.38	50.63	48.94	49.00	1,048,831	-0.87(-1.74%)
Dec 04, 2020	48.73	50.09	48.54	49.87	1,180,400	+1.48(+3.06%)
Dec 03, 2020	47.97	48.62	47.55	48.39	1,084,207	+0.45(+0.94%)
Dec 02, 2020	47.66	48.38	47.28	47.94	810,448	+0.09(+0.19%)
Dec 01, 2020	48.92	48.97	47.64	47.85	1,043,792	-0.43(-0.89%)
Nov 30, 2020	48.98	49.85	47.85	48.28	1,474,868	-0.71(-1.45%)
Nov 27, 2020	47.96	49.04	47.87	48.99	467,200	+1.00(+2.08%)
Nov 25, 2020	48.71	48.71	47.04	47.99	868,700	-0.89(-1.82%)
Nov 24, 2020	47.73	48.98	47.26	48.88	1,608,914	+1.60(+3.38%)
Nov 23, 2020	47.90	47.96	46.84	47.28	1,304,133	-0.24(-0.51%)
Nov 20, 2020	47.34	47.97	47.07	47.52	872,000	-0.36(-0.75%)
Nov 19, 2020	46.95	47.97	46.09	47.88	790,900	+0.87(+1.85%)
Nov 18, 2020	48.85	49.36	47.00	47.01	920,188	-1.54(-3.17%)
Nov 17, 2020	48.66	49.13	48.04	48.55	1,161,455	-0.54(-1.10%)
Nov 16, 2020	48.44	49.84	47.80	49.09	1,163,446	+1.69(+3.57%)
Nov 13, 2020	47.89	48.06	46.63	47.40	968,100	+0.16(+0.34%)
Nov 12, 2020	48.45	49.42	46.64	47.24	1,558,662	-1.76(-3.59%)
Nov 11, 2020	48.94	49.64	48.01	49.00	1,360,626	+0.31(+0.64%)
Nov 10, 2020	47.08	48.77	46.44	48.69	1,666,119	+2.09(+4.48%)
Nov 09, 2020	47.50	49.16	45.38	46.60	2,306,773	+2.24(+5.05%)
Nov 06, 2020	46.03	46.09	44.25	44.36	929,300	-1.37(-3.00%)
Nov 05, 2020	44.55	46.34	44.22	45.73	1,633,069	+2.01(+4.60%)
Nov 04, 2020	45.05	45.05	42.11	43.72	2,893,116	-1.70(-3.74%)
Nov 03, 2020	44.63	45.69	44.42	45.42	1,725,652	+1.58(+3.60%)
Nov 02, 2020	43.42	43.99	42.84	43.84	1,543,453	+0.84(+1.95%)
Oct 30, 2020	43.56	43.86	41.73	43.00	1,188,400	-1.07(-2.43%)
Oct 29, 2020	42.32	44.19	41.90	44.07	1,449,137	+1.39(+3.26%)
Oct 28, 2020	43.21	43.73	42.37	42.68	1,648,172	-1.59(-3.59%)
Oct 27, 2020	44.15	44.66	42.35	44.27	1,078,302	+0.16(+0.36%)
Oct 26, 2020	44.37	44.53	43.55	44.11	1,100,014	-0.92(-2.04%)
Oct 23, 2020	46.25	46.46	44.97	45.03	1,567,200	-0.96(-2.09%)
Oct 22, 2020	45.46	48.35	45.37	45.99	2,406,979	+1.60(+3.60%)
Oct 21, 2020	44.89	45.14	44.20	44.39	1,154,822	-0.21(-0.47%)
Oct 20, 2020	45.08	45.93	44.55	44.60	1,183,264	-0.29(-0.65%)
Oct 19, 2020	44.89	45.56	44.65	44.89	1,725,752	+0.46(+1.04%)
Oct 16, 2020	43.82	44.90	43.75	44.43	829,900	+0.79(+1.81%)
Oct 15, 2020	42.73	43.84	42.00	43.64	2,216,085	+0.36(+0.83%)
Oct 14, 2020	43.61	44.87	43.26	43.28	1,355,325	-0.26(-0.60%)
Oct 13, 2020	42.79	43.74	42.37	43.54	1,314,396	+0.16(+0.37%)
Oct 12, 2020	42.29	43.60	41.65	43.38	1,339,988	+1.03(+2.43%)
Oct 09, 2020	41.44	42.37	40.97	42.35	1,883,400	+1.81(+4.46%)
Oct 08, 2020	40.22	40.61	39.61	40.54	1,691,013	+0.83(+2.09%)
Oct 07, 2020	38.95	39.81	38.88	39.71	1,796,746	+1.40(+3.65%)
Oct 06, 2020	38.22	39.24	37.96	38.31	1,177,966	+0.37(+0.98%)
Oct 05, 2020	37.03	37.95	36.92	37.94	824,002	+1.12(+3.04%)
Oct 02, 2020	36.55	37.31	36.19	36.82	1,350,400	-0.51(-1.37%)