Darling International Inc (NY: DAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	20.03	20.24	19.77	19.89	1,750,100	-0.13(-0.65%)
Jun 27, 2019	19.78	20.04	19.71	20.02	808,064	+0.20(+1.01%)
Jun 26, 2019	19.92	20.05	19.79	19.82	618,520	-0.12(-0.60%)
Jun 25, 2019	20.13	20.27	19.94	19.94	754,854	-0.22(-1.09%)
Jun 24, 2019	20.24	20.37	20.10	20.16	828,187	-0.03(-0.15%)
Jun 21, 2019	20.27	20.32	20.06	20.19	993,600	-0.19(-0.93%)
Jun 20, 2019	20.34	20.50	20.18	20.38	1,083,265	+0.24(+1.19%)
Jun 19, 2019	19.90	20.18	19.81	20.14	943,173	+0.32(+1.61%)
Jun 18, 2019	19.52	20.06	19.52	19.82	630,447	+0.37(+1.90%)
Jun 17, 2019	19.48	19.68	19.43	19.45	872,817	-0.04(-0.21%)
Jun 14, 2019	19.65	19.72	19.31	19.49	565,500	-0.25(-1.27%)
Jun 13, 2019	19.33	19.77	19.32	19.74	1,135,557	+0.49(+2.55%)
Jun 12, 2019	19.40	19.44	19.20	19.25	719,244	-0.19(-0.98%)
Jun 11, 2019	19.49	19.62	19.29	19.44	555,591	+0.02(+0.10%)
Jun 10, 2019	19.28	19.47	19.19	19.42	791,065	+0.18(+0.94%)
Jun 07, 2019	19.44	19.56	19.23	19.24	770,800	-0.11(-0.57%)
Jun 06, 2019	19.21	19.47	19.10	19.35	849,309	+0.11(+0.57%)
Jun 05, 2019	19.50	19.61	19.16	19.24	1,083,884	-0.27(-1.38%)
Jun 04, 2019	19.43	19.61	19.38	19.51	928,047	+0.28(+1.46%)
Jun 03, 2019	18.95	19.39	18.79	19.23	1,145,641	+0.33(+1.75%)
May 31, 2019	18.96	18.99	18.63	18.90	1,535,900	-0.28(-1.46%)
May 30, 2019	19.39	19.54	19.12	19.18	990,083	-0.13(-0.67%)
May 29, 2019	18.84	19.33	18.77	19.31	1,611,077	+0.33(+1.74%)
May 28, 2019	19.21	19.31	18.98	18.98	575,493	-0.28(-1.45%)
May 24, 2019	19.44	19.56	19.25	19.26	611,100	-0.09(-0.47%)
May 23, 2019	19.96	19.96	19.24	19.35	1,115,508	-0.78(-3.87%)
May 22, 2019	19.94	20.15	19.91	20.13	1,065,816	+0.09(+0.45%)
May 21, 2019	20.06	20.18	19.97	20.04	891,221	+0.08(+0.40%)
May 20, 2019	20.05	20.10	19.87	19.96	623,526	-0.22(-1.09%)
May 17, 2019	20.48	20.71	20.16	20.18	767,000	-0.41(-1.99%)
May 16, 2019	20.26	20.79	20.22	20.59	1,432,202	+0.37(+1.83%)
May 15, 2019	20.05	20.25	19.93	20.22	578,920	+0.03(+0.15%)
May 14, 2019	20.16	20.40	20.06	20.19	1,662,397	+0.01(+0.05%)
May 13, 2019	20.21	20.37	20.04	20.18	1,159,754	-0.36(-1.75%)
May 10, 2019	20.42	20.58	19.96	20.54	1,095,200	-0.06(-0.29%)
May 09, 2019	19.79	20.69	19.75	20.60	1,194,405	+0.25(+1.23%)
May 08, 2019	20.81	20.86	20.32	20.35	647,806	-0.41(-1.97%)
May 07, 2019	21.02	21.14	20.48	20.76	1,025,310	-0.39(-1.84%)
May 06, 2019	20.90	21.22	20.90	21.15	799,079	-0.02(-0.09%)
May 03, 2019	21.21	21.34	20.85	21.17	878,600	+0.00(+0.00%)
May 02, 2019	21.46	21.54	21.10	21.17	677,535	-0.29(-1.35%)
May 01, 2019	21.73	21.84	21.40	21.46	1,572,261	-0.35(-1.60%)
Apr 30, 2019	21.63	22.00	21.63	21.81	1,119,851	+0.18(+0.83%)
Apr 29, 2019	21.04	21.63	21.00	21.63	920,387	+0.63(+3.00%)
Apr 26, 2019	20.99	21.04	20.82	21.00	789,800	+0.08(+0.38%)
Apr 25, 2019	21.34	21.34	20.85	20.92	1,207,259	-0.51(-2.38%)
Apr 24, 2019	21.75	21.78	21.21	21.43	841,818	-0.31(-1.43%)
Apr 23, 2019	21.63	21.88	21.62	21.74	709,363	+0.14(+0.65%)
Apr 22, 2019	21.71	21.72	21.46	21.60	548,152	-0.13(-0.60%)
Apr 18, 2019	21.78	21.90	21.60	21.73	510,900	-0.05(-0.23%)
Apr 17, 2019	22.03	22.08	21.66	21.78	1,055,087	-0.28(-1.27%)
Apr 16, 2019	22.22	22.30	22.04	22.06	699,620	-0.09(-0.41%)
Apr 15, 2019	22.10	22.16	21.76	22.15	580,762	+0.10(+0.45%)
Apr 12, 2019	21.80	22.11	21.76	22.05	1,217,200	+0.26(+1.19%)
Apr 11, 2019	21.83	21.96	21.71	21.79	278,497	-0.04(-0.18%)
Apr 10, 2019	21.47	21.89	21.42	21.83	774,113	+0.30(+1.39%)
Apr 09, 2019	21.85	21.93	21.47	21.53	631,061	-0.33(-1.51%)
Apr 08, 2019	21.87	21.98	21.71	21.86	633,176	-0.11(-0.50%)
Apr 05, 2019	21.78	22.00	21.78	21.97	656,000	+0.19(+0.87%)
Apr 04, 2019	21.36	21.80	21.30	21.78	592,113	+0.48(+2.25%)
Apr 03, 2019	21.17	21.38	21.06	21.30	754,203	+0.20(+0.95%)
Apr 02, 2019	21.47	21.47	21.08	21.10	651,609	-0.36(-1.68%)