Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 35.93 | 0.47 | 1.33% | 35.51 | 37.12 | 35.475 | 1,244,094 |
| Sep 17 2024 | 35.46 | 0.12 | 0.34% | 35.64 | 36.22 | 35.14 | 1,255,355 |
| Sep 16 2024 | 35.34 | 0.13 | 0.37% | 35.51 | 35.64 | 34.87 | 1,070,941 |
| Sep 13 2024 | 35.21 | 0.98 | 2.86% | 34.48 | 35.90 | 34.315 | 1,297,892 |
| Sep 12 2024 | 34.23 | -0.16 | -0.47% | 34.20 | 34.57 | 33.68 | 3,318,269 |
| Sep 11 2024 | 34.39 | 0.40 | 1.18% | 33.79 | 34.50 | 32.67 | 3,013,267 |
| Sep 10 2024 | 33.99 | -1.25 | -3.55% | 35.27 | 35.56 | 33.76 | 2,826,276 |
| Sep 09 2024 | 35.24 | -1.50 | -4.08% | 36.80 | 37.10 | 35.22 | 2,552,266 |
| Sep 06 2024 | 36.74 | -2.30 | -5.89% | 39.01 | 39.30 | 36.47 | 2,205,887 |
| Sep 05 2024 | 39.04 | -0.08 | -0.20% | 39.84 | 39.92 | 39.03 | 1,012,629 |
| Sep 04 2024 | 39.12 | -1.23 | -3.05% | 40.05 | 40.44 | 38.98 | 1,633,905 |
| Sep 03 2024 | 40.35 | -1.38 | -3.31% | 40.63 | 41.56 | 40.19 | 1,466,633 |
| Aug 30 2024 | 41.73 | -0.05 | -0.12% | 41.89 | 41.965 | 41.28 | 1,298,288 |
| Aug 29 2024 | 41.78 | 0.22 | 0.53% | 41.79 | 41.92 | 40.65 | 1,975,044 |
| Aug 28 2024 | 41.56 | 0.10 | 0.24% | 41.00 | 41.69 | 40.75 | 1,884,970 |
| Aug 27 2024 | 41.46 | 1.41 | 3.52% | 39.90 | 41.67 | 39.74 | 2,198,584 |
| Aug 26 2024 | 40.05 | -0.21 | -0.52% | 40.96 | 41.07 | 39.51 | 1,836,949 |
| Aug 23 2024 | 40.26 | 1.22 | 3.13% | 39.47 | 40.505 | 39.3959 | 1,172,180 |
| Aug 22 2024 | 39.04 | 0.26 | 0.67% | 38.98 | 39.54 | 38.94 | 1,223,183 |
| Aug 21 2024 | 38.78 | -0.28 | -0.72% | 39.38 | 39.425 | 38.38 | 1,625,213 |
| Aug 20 2024 | 39.06 | -0.76 | -1.91% | 39.72 | 39.95 | 38.97 | 1,945,602 |
| Aug 19 2024 | 39.82 | -0.10 | -0.25% | 39.95 | 40.47 | 39.70 | 1,606,837 |
| Aug 16 2024 | 39.92 | -1.00 | -2.44% | 40.57 | 40.89 | 39.52 | 2,293,503 |
| Aug 15 2024 | 40.92 | 0.49 | 1.21% | 41.00 | 41.53 | 40.66 | 1,852,847 |
| Aug 14 2024 | 40.43 | -0.15 | -0.37% | 40.76 | 40.95 | 40.01 | 3,952,728 |
| Aug 13 2024 | 40.58 | 5.27 | 14.92% | 36.25 | 41.299 | 35.97 | 7,584,957 |
| Aug 12 2024 | 35.31 | -0.13 | -0.37% | 35.38 | 35.505 | 34.83 | 1,666,442 |
| Aug 09 2024 | 35.44 | -1.04 | -2.85% | 36.43 | 36.43 | 35.35 | 1,682,606 |
| Aug 08 2024 | 36.48 | 0.78 | 2.18% | 35.71 | 36.53 | 35.56 | 1,520,028 |
| Aug 07 2024 | 35.70 | 0.15 | 0.42% | 36.56 | 36.80 | 35.52 | 1,612,399 |
| Aug 06 2024 | 35.55 | -0.25 | -0.70% | 35.90 | 36.735 | 35.53 | 1,468,500 |
| Aug 05 2024 | 35.80 | -1.72 | -4.58% | 35.95 | 36.29 | 35.32 | 2,067,966 |
| Aug 02 2024 | 37.52 | -1.41 | -3.62% | 38.51 | 38.86 | 37.18 | 1,873,086 |
| Aug 01 2024 | 38.93 | -0.80 | -2.01% | 39.60 | 40.41 | 38.50 | 2,123,397 |
| Jul 31 2024 | 39.73 | 0.50 | 1.27% | 39.24 | 40.74 | 38.75 | 3,048,957 |
| Jul 30 2024 | 39.23 | 0.89 | 2.32% | 38.06 | 39.32 | 37.51 | 1,769,993 |
| Jul 29 2024 | 38.34 | -0.53 | -1.36% | 38.86 | 38.895 | 37.77 | 2,092,635 |
| Jul 26 2024 | 38.87 | -0.71 | -1.79% | 39.64 | 39.88 | 38.32 | 3,955,812 |
| Jul 25 2024 | 39.58 | 2.69 | 7.29% | 37.67 | 40.24 | 37.20 | 4,414,120 |
| Jul 24 2024 | 36.89 | -0.24 | -0.65% | 36.86 | 37.59 | 36.645 | 1,705,465 |
| Jul 23 2024 | 37.13 | -0.30 | -0.80% | 37.05 | 37.47 | 36.73 | 1,748,988 |
| Jul 22 2024 | 37.43 | 0.02 | 0.05% | 37.74 | 37.80 | 36.93 | 1,323,815 |
| Jul 19 2024 | 37.41 | -0.46 | -1.21% | 37.82 | 37.89 | 36.84 | 1,840,172 |
| Jul 18 2024 | 37.87 | -0.11 | -0.29% | 37.72 | 38.48 | 37.44 | 1,606,106 |
| Jul 17 2024 | 37.98 | 0.43 | 1.15% | 37.50 | 38.67 | 37.44 | 1,740,169 |
| Jul 16 2024 | 37.55 | 0.31 | 0.83% | 37.23 | 37.57 | 36.83 | 1,811,165 |
| Jul 15 2024 | 37.24 | -0.76 | -2.00% | 37.88 | 37.945 | 37.03 | 1,639,316 |
| Jul 12 2024 | 38.00 | 0.02 | 0.05% | 38.01 | 38.715 | 37.76 | 1,501,887 |
| Jul 11 2024 | 37.98 | 1.05 | 2.84% | 37.44 | 38.24 | 37.23 | 1,774,384 |
| Jul 10 2024 | 36.93 | 0.67 | 1.85% | 36.48 | 37.035 | 35.98 | 1,257,226 |
| Jul 09 2024 | 36.26 | 0.22 | 0.61% | 35.74 | 36.44 | 35.53 | 1,926,417 |
| Jul 08 2024 | 36.04 | -0.09 | -0.25% | 36.39 | 36.83 | 35.78 | 1,481,238 |
| Jul 05 2024 | 36.13 | -0.83 | -2.25% | 36.85 | 36.96 | 35.97 | 2,646,997 |
| Jul 03 2024 | 36.96 | -0.24 | -0.65% | 37.39 | 38.04 | 36.79 | 1,200,923 |
| Jul 02 2024 | 37.20 | 1.26 | 3.51% | 35.98 | 37.48 | 35.85 | 2,290,221 |
| Jul 01 2024 | 35.94 | -0.56 | -1.53% | 36.97 | 37.095 | 35.885 | 1,221,496 |
| Jun 28 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 36.50 | 36.50 | 0 |
| Jun 27 2024 | 36.50 | 0.73 | 2.04% | 35.91 | 36.87 | 35.61 | 2,833,714 |
| Jun 26 2024 | 35.77 | -0.45 | -1.24% | 35.44 | 36.01 | 35.09 | 1,851,910 |
| Jun 25 2024 | 36.22 | -0.49 | -1.33% | 36.72 | 36.87 | 35.92 | 1,902,516 |
| Jun 24 2024 | 36.71 | 1.00 | 2.80% | 35.96 | 37.11 | 35.75 | 4,373,775 |
| Jun 21 2024 | 35.71 | 1.03 | 2.97% | 34.93 | 35.76 | 34.63 | 3,565,220 |
