Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 43.02 | -0.41 | -0.94% | 43.73 | 43.73 | 42.71 | 2,028,275 |
| May 17 2024 | 43.43 | -0.74 | -1.68% | 44.32 | 44.32 | 43.3625 | 2,066,545 |
| May 16 2024 | 44.17 | 0.62 | 1.42% | 43.68 | 44.37 | 42.86 | 1,777,792 |
| May 15 2024 | 43.55 | -1.23 | -2.75% | 44.93 | 44.955 | 42.47 | 3,556,196 |
| May 14 2024 | 44.78 | -1.85 | -3.97% | 47.27 | 47.28 | 43.89 | 3,124,064 |
| May 13 2024 | 46.63 | 0.28 | 0.60% | 46.60 | 47.24 | 46.07 | 1,815,019 |
| May 10 2024 | 46.35 | 0.35 | 0.76% | 46.13 | 46.50 | 44.80 | 2,892,497 |
| May 09 2024 | 46.00 | 1.71 | 3.86% | 44.48 | 46.38 | 44.01 | 2,568,940 |
| May 08 2024 | 44.29 | -0.23 | -0.52% | 44.21 | 44.74 | 43.96 | 1,314,230 |
| May 07 2024 | 44.52 | 1.22 | 2.82% | 43.54 | 44.73 | 43.40 | 1,642,631 |
| May 06 2024 | 43.30 | 0.48 | 1.12% | 43.29 | 43.57 | 42.875 | 1,126,099 |
| May 03 2024 | 42.82 | 0.18 | 0.42% | 43.10 | 43.77 | 42.60 | 1,146,853 |
| May 02 2024 | 42.64 | 0.66 | 1.57% | 42.39 | 42.99 | 41.83 | 1,565,911 |
| May 01 2024 | 41.98 | -0.39 | -0.92% | 42.36 | 43.19 | 41.88 | 1,893,416 |
| Apr 30 2024 | 42.37 | -1.84 | -4.16% | 43.83 | 43.95 | 42.35 | 2,499,936 |
| Apr 29 2024 | 44.21 | -0.46 | -1.03% | 45.00 | 45.05 | 43.94 | 2,134,113 |
| Apr 26 2024 | 44.67 | -0.59 | -1.30% | 45.72 | 46.015 | 43.94 | 2,365,958 |
| Apr 25 2024 | 45.26 | 2.13 | 4.94% | 43.69 | 45.53 | 42.23 | 5,279,297 |
| Apr 24 2024 | 43.13 | -0.01 | -0.02% | 42.58 | 43.27 | 41.82 | 2,375,598 |
| Apr 23 2024 | 43.14 | 0.26 | 0.61% | 42.60 | 43.77 | 42.45 | 1,652,780 |
| Apr 22 2024 | 42.88 | 0.27 | 0.63% | 42.99 | 43.225 | 42.26 | 1,708,083 |
| Apr 19 2024 | 42.61 | 1.43 | 3.47% | 41.00 | 42.85 | 40.73 | 2,561,413 |
| Apr 18 2024 | 41.18 | -0.53 | -1.27% | 41.71 | 41.755 | 40.81 | 2,622,329 |
| Apr 17 2024 | 41.71 | -0.67 | -1.58% | 42.46 | 42.94 | 41.70 | 2,054,410 |
| Apr 16 2024 | 42.38 | -0.76 | -1.76% | 42.41 | 43.02 | 42.27 | 1,437,116 |
| Apr 15 2024 | 43.14 | -1.25 | -2.82% | 44.75 | 44.835 | 42.93 | 1,526,315 |
| Apr 12 2024 | 44.39 | -1.04 | -2.29% | 45.27 | 45.63 | 44.12 | 1,672,760 |
| Apr 11 2024 | 45.43 | -2.16 | -4.54% | 47.85 | 47.93 | 45.34 | 2,174,472 |
| Apr 10 2024 | 47.59 | -0.19 | -0.40% | 47.24 | 48.39 | 46.782 | 3,873,523 |
| Apr 09 2024 | 47.78 | 1.52 | 3.29% | 46.28 | 47.82 | 46.15 | 3,445,112 |
| Apr 08 2024 | 46.26 | 1.62 | 3.63% | 44.80 | 46.64 | 44.80 | 2,588,584 |
| Apr 05 2024 | 44.64 | -0.28 | -0.62% | 44.85 | 45.20 | 44.13 | 1,921,375 |
| Apr 04 2024 | 44.92 | 1.62 | 3.74% | 43.98 | 45.59 | 43.43 | 2,537,412 |
| Apr 03 2024 | 43.30 | -0.93 | -2.10% | 44.00 | 44.205 | 43.24 | 3,318,408 |
| Apr 02 2024 | 44.23 | -1.17 | -2.58% | 44.90 | 45.12 | 44.11 | 3,270,893 |
| Apr 01 2024 | 45.40 | -1.11 | -2.39% | 46.53 | 46.53 | 45.34 | 1,990,512 |
| Mar 28 2024 | 46.51 | 0.18 | 0.39% | 46.36 | 46.80 | 46.16 | 1,298,402 |
| Mar 27 2024 | 46.33 | 1.91 | 4.30% | 44.90 | 46.58 | 44.81 | 1,726,585 |
| Mar 26 2024 | 44.42 | -0.49 | -1.09% | 45.34 | 45.34 | 44.36 | 1,870,801 |
| Mar 25 2024 | 44.91 | -0.43 | -0.95% | 45.58 | 46.03 | 44.91 | 1,235,873 |
| Mar 22 2024 | 45.34 | -0.64 | -1.39% | 46.12 | 46.42 | 45.23 | 1,592,897 |
| Mar 21 2024 | 45.98 | 0.26 | 0.57% | 45.92 | 46.71 | 45.825 | 2,716,556 |
| Mar 20 2024 | 45.72 | 1.46 | 3.30% | 44.15 | 45.945 | 43.7401 | 2,047,105 |
| Mar 19 2024 | 44.26 | -0.82 | -1.82% | 44.72 | 45.56 | 43.85 | 2,375,419 |
| Mar 18 2024 | 45.08 | 0.64 | 1.44% | 44.17 | 45.505 | 44.11 | 2,445,549 |
| Mar 15 2024 | 44.44 | 0.51 | 1.16% | 43.69 | 44.94 | 43.69 | 2,256,886 |
| Mar 14 2024 | 43.93 | -1.41 | -3.11% | 45.12 | 45.22 | 43.69 | 2,115,865 |
| Mar 13 2024 | 45.34 | 1.54 | 3.52% | 43.89 | 45.42 | 43.89 | 2,493,355 |
| Mar 12 2024 | 43.80 | 0.20 | 0.46% | 43.88 | 44.15 | 43.50 | 1,331,970 |
| Mar 11 2024 | 43.60 | 0.07 | 0.16% | 43.50 | 44.29 | 43.3501 | 1,159,378 |
| Mar 08 2024 | 43.53 | -0.09 | -0.21% | 44.05 | 44.14 | 43.18 | 940,238 |
| Mar 07 2024 | 43.62 | 0.39 | 0.90% | 43.68 | 44.35 | 43.34 | 1,258,837 |
| Mar 06 2024 | 43.23 | 0.17 | 0.39% | 43.52 | 43.78 | 42.57 | 1,338,078 |
| Mar 05 2024 | 43.06 | 0.25 | 0.58% | 42.63 | 43.525 | 42.17 | 1,710,531 |
| Mar 04 2024 | 42.81 | -0.86 | -1.97% | 43.50 | 43.56 | 41.94 | 2,646,592 |
| Mar 01 2024 | 43.67 | 1.36 | 3.21% | 43.33 | 43.75 | 42.57 | 2,154,872 |
| Feb 29 2024 | 42.31 | 1.62 | 3.98% | 41.04 | 42.95 | 40.71 | 3,153,628 |
| Feb 28 2024 | 40.69 | -2.13 | -4.97% | 42.65 | 42.65 | 40.04 | 3,681,479 |
| Feb 27 2024 | 42.82 | 0.27 | 0.63% | 43.18 | 43.46 | 42.61 | 1,732,258 |
| Feb 26 2024 | 42.55 | 0.23 | 0.54% | 42.11 | 43.00 | 41.8306 | 1,194,424 |
| Feb 23 2024 | 42.32 | -0.20 | -0.47% | 42.37 | 42.73 | 41.81 | 1,209,836 |
| Feb 22 2024 | 42.52 | 0.36 | 0.85% | 42.24 | 42.745 | 41.58 | 1,772,109 |
| Feb 21 2024 | 42.16 | -0.02 | -0.05% | 42.12 | 42.49 | 41.65 | 1,256,674 |
