Darling International Inc (NY: DAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	68.27	69.95	67.53	69.28	1,532,817	+1.30(+1.91%)
Jul 28, 2022	63.57	68.34	63.57	67.98	2,631,928	+4.74(+7.50%)
Jul 27, 2022	61.76	63.50	60.78	63.24	1,039,301	+0.95(+1.53%)
Jul 26, 2022	62.57	63.59	61.96	62.29	1,009,149	-0.12(-0.19%)
Jul 25, 2022	61.76	62.62	61.11	62.41	975,022	+2.05(+3.40%)
Jul 22, 2022	60.84	61.45	59.99	60.36	698,472	-0.27(-0.45%)
Jul 21, 2022	60.21	61.44	59.90	60.63	925,572	-0.11(-0.18%)
Jul 20, 2022	60.50	61.63	60.43	60.74	1,079,004	-0.11(-0.18%)
Jul 19, 2022	59.26	60.95	59.03	60.85	905,752	+2.12(+3.61%)
Jul 18, 2022	59.46	61.48	58.62	58.73	1,249,941	+0.43(+0.74%)
Jul 15, 2022	57.43	58.40	56.07	58.30	989,948	+1.04(+1.82%)
Jul 14, 2022	57.16	57.75	55.71	57.26	1,812,397	-1.22(-2.09%)
Jul 13, 2022	57.72	59.33	57.45	58.48	1,514,999	+0.15(+0.26%)
Jul 12, 2022	57.19	59.38	57.02	58.33	2,123,953	+0.26(+0.45%)
Jul 11, 2022	57.83	60.66	57.12	58.07	1,300,919	-0.84(-1.43%)
Jul 08, 2022	59.41	59.93	58.56	58.91	983,202	-0.65(-1.09%)
Jul 07, 2022	58.02	60.77	58.02	59.56	1,642,706	+2.75(+4.84%)
Jul 06, 2022	59.56	60.11	56.34	56.81	2,843,089	-2.74(-4.60%)
Jul 05, 2022	61.30	62.61	58.88	59.55	2,617,367	-3.07(-4.90%)
Jul 01, 2022	60.16	62.95	59.83	62.62	1,984,509	+2.82(+4.72%)
Jun 30, 2022	62.08	62.90	59.78	59.80	3,818,838	-3.65(-5.75%)
Jun 29, 2022	64.09	65.30	63.13	63.45	1,735,986	-0.48(-0.75%)
Jun 28, 2022	65.12	66.24	63.37	63.93	1,494,592	-0.67(-1.04%)
Jun 27, 2022	62.87	64.95	62.69	64.60	2,299,743	+2.95(+4.79%)
Jun 24, 2022	61.92	63.57	60.63	61.65	3,369,750	+0.25(+0.41%)
Jun 23, 2022	65.53	65.60	61.20	61.40	2,748,594	-3.89(-5.96%)
Jun 22, 2022	67.36	67.40	64.42	65.29	2,468,994	-3.45(-5.02%)
Jun 21, 2022	69.52	70.05	67.98	68.74	1,178,645	+0.28(+0.41%)
Jun 17, 2022	70.58	70.68	68.06	68.46	2,311,383	-1.03(-1.48%)
Jun 16, 2022	70.97	71.42	69.43	69.49	1,651,726	-3.22(-4.43%)
Jun 15, 2022	73.58	74.87	71.24	72.71	1,411,306	-0.27(-0.37%)
Jun 14, 2022	72.04	73.52	71.07	72.98	1,389,509	+1.94(+2.73%)
Jun 13, 2022	73.63	74.34	70.74	71.04	2,169,586	-4.94(-6.50%)
Jun 10, 2022	80.88	80.88	75.74	75.98	2,075,050	-6.68(-8.08%)
Jun 09, 2022	85.23	85.23	82.16	82.66	1,221,873	-2.81(-3.29%)
Jun 08, 2022	86.65	87.41	85.36	85.47	1,281,916	-1.71(-1.96%)
Jun 07, 2022	83.22	87.59	83.12	87.18	1,693,095	+3.44(+4.11%)
Jun 06, 2022	84.36	84.75	83.20	83.74	777,008	-0.13(-0.16%)
Jun 03, 2022	83.00	84.30	81.90	83.87	1,166,285	+0.17(+0.20%)
Jun 02, 2022	80.74	83.79	80.33	83.70	1,158,554	+2.71(+3.35%)
Jun 01, 2022	80.06	81.96	78.12	80.99	1,393,266	+0.92(+1.15%)
May 31, 2022	82.42	84.92	79.62	80.07	2,124,221	-1.59(-1.95%)
May 27, 2022	80.41	81.76	78.72	81.66	1,073,427	+1.94(+2.43%)
May 26, 2022	80.00	80.03	78.86	79.72	1,324,236	+1.11(+1.41%)
May 25, 2022	75.73	78.67	75.29	78.61	1,553,676	+2.66(+3.50%)
May 24, 2022	78.20	78.80	73.79	75.95	1,566,406	-3.31(-4.18%)
May 23, 2022	79.00	79.46	77.05	79.26	1,610,895	+1.22(+1.56%)
May 20, 2022	79.37	79.37	75.57	78.04	1,347,627	-0.43(-0.55%)
May 19, 2022	77.39	79.40	77.03	78.47	1,393,314	+0.65(+0.84%)
May 18, 2022	78.84	80.80	76.58	77.82	1,280,134	-2.59(-3.22%)
May 17, 2022	77.50	80.42	77.02	80.41	1,554,661	+3.87(+5.06%)
May 16, 2022	76.75	78.33	76.03	76.54	1,010,617	-0.80(-1.03%)
May 13, 2022	73.91	77.37	72.46	77.34	1,340,007	+5.48(+7.63%)
May 12, 2022	73.44	73.44	69.40	71.86	1,763,428	-1.39(-1.90%)
May 11, 2022	72.67	77.15	71.01	73.25	2,223,573	-1.03(-1.39%)
May 10, 2022	72.98	74.89	71.22	74.28	1,889,435	+1.55(+2.13%)
May 09, 2022	74.45	75.17	72.41	72.73	2,200,531	-3.35(-4.40%)
May 06, 2022	74.75	77.10	73.95	76.08	1,221,301	+0.67(+0.89%)
May 05, 2022	77.81	77.81	73.82	75.41	864,197	-2.11(-2.72%)
May 04, 2022	76.10	77.94	74.64	77.52	729,519	+1.27(+1.67%)
May 03, 2022	75.60	77.28	75.26	76.25	753,590	+0.64(+0.85%)