Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Darling International Inc (NY: DAR )

43.43 -0.74 (-1.68%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 3.400 3.410 3.310 3.390 40,800 +0.02(+0.59%)
Nov 29, 2005 3.390 3.390 3.300 3.370 33,900 +0.02(+0.60%)
Nov 28, 2005 3.460 3.500 3.300 3.350 37,700 -0.14(-4.01%)
Nov 25, 2005 3.530 3.530 3.480 3.490 4,700 -0.01(-0.29%)
Nov 23, 2005 3.480 3.550 3.460 3.500 74,400 -0.03(-0.85%)
Nov 22, 2005 3.530 3.550 3.480 3.530 47,600 -0.01(-0.28%)
Nov 21, 2005 3.500 3.550 3.470 3.540 51,300 +0.04(+1.14%)
Nov 18, 2005 3.500 3.530 3.450 3.500 336,200 +0.00(+0.00%)
Nov 17, 2005 3.400 3.500 3.350 3.500 56,100 +0.15(+4.48%)
Nov 16, 2005 3.500 3.530 3.210 3.350 87,700 -0.17(-4.83%)
Nov 15, 2005 3.540 3.550 3.440 3.520 40,700 -0.02(-0.56%)
Nov 14, 2005 3.550 3.550 3.470 3.540 37,300 -0.01(-0.28%)
Nov 11, 2005 3.520 3.610 3.500 3.550 111,700 -0.05(-1.39%)
Nov 10, 2005 3.570 3.600 3.530 3.600 52,600 +0.00(+0.00%)
Nov 09, 2005 3.600 3.610 3.550 3.600 64,900 +0.03(+0.84%)
Nov 08, 2005 3.520 3.600 3.520 3.570 24,100 +0.00(+0.00%)
Nov 07, 2005 3.560 3.600 3.520 3.570 39,900 +0.04(+1.13%)
Nov 04, 2005 3.600 3.600 3.520 3.530 54,000 -0.05(-1.40%)
Nov 03, 2005 3.600 3.650 3.560 3.580 147,000 -0.02(-0.56%)
Nov 02, 2005 3.530 3.600 3.530 3.600 73,000 +0.08(+2.27%)
Nov 01, 2005 3.450 3.550 3.410 3.520 60,200 +0.04(+1.15%)
Oct 31, 2005 4.330 4.330 3.280 3.480 259,400 +0.10(+2.96%)
Oct 28, 2005 3.350 3.390 3.250 3.380 90,200 -0.03(-0.88%)
Oct 27, 2005 3.500 3.500 3.360 3.410 59,600 -0.11(-3.12%)
Oct 26, 2005 3.540 3.550 3.480 3.520 770,700 -0.02(-0.56%)
Oct 25, 2005 3.580 3.580 3.490 3.540 44,900 -0.06(-1.67%)
Oct 24, 2005 3.580 3.600 3.550 3.600 52,300 +0.05(+1.41%)
Oct 21, 2005 3.590 3.600 3.540 3.550 68,300 -0.03(-0.84%)
Oct 20, 2005 3.580 3.600 3.520 3.580 85,200 -0.02(-0.56%)
Oct 19, 2005 3.520 3.600 3.500 3.600 100,600 +0.05(+1.41%)
Oct 18, 2005 3.600 3.600 3.500 3.550 96,600 -0.05(-1.39%)
Oct 17, 2005 3.600 3.600 3.530 3.600 110,800 +0.01(+0.28%)
Oct 14, 2005 3.500 3.590 3.490 3.590 75,800 +0.09(+2.57%)
Oct 13, 2005 3.570 3.570 3.380 3.500 127,100 -0.07(-1.96%)
Oct 12, 2005 3.550 3.620 3.500 3.570 140,300 +0.02(+0.56%)
Oct 11, 2005 3.500 3.550 3.480 3.550 499,300 +0.02(+0.57%)
Oct 10, 2005 3.530 3.550 3.500 3.530 52,800 +0.02(+0.57%)
Oct 07, 2005 3.530 3.550 3.450 3.510 75,800 +0.00(+0.00%)
Oct 06, 2005 3.500 3.550 3.460 3.510 73,900 +0.01(+0.29%)
Oct 05, 2005 3.490 3.520 3.420 3.500 73,300 -0.02(-0.57%)
Oct 04, 2005 3.530 3.560 3.450 3.520 29,400 +0.00(+0.00%)
Oct 03, 2005 3.500 3.550 3.480 3.520 63,600 -0.01(-0.28%)
Sep 30, 2005 3.520 3.550 3.440 3.530 77,300 -0.02(-0.56%)
Sep 29, 2005 3.520 3.550 3.480 3.550 74,800 +0.02(+0.57%)
Sep 28, 2005 3.390 3.540 3.390 3.530 407,600 +0.11(+3.22%)
Sep 27, 2005 3.460 3.480 3.380 3.420 72,300 -0.04(-1.16%)
Sep 26, 2005 3.450 3.550 3.370 3.460 131,700 +0.01(+0.29%)
Sep 23, 2005 3.450 3.470 3.370 3.450 82,600 +0.05(+1.47%)
Sep 22, 2005 3.400 3.450 3.310 3.400 70,300 -0.02(-0.58%)
Sep 21, 2005 3.480 3.540 3.420 3.420 263,200 -0.08(-2.29%)
Sep 20, 2005 3.380 3.500 3.380 3.500 268,300 +0.07(+2.04%)
Sep 19, 2005 3.500 3.520 3.420 3.430 116,800 -0.12(-3.38%)
Sep 16, 2005 3.520 3.550 3.430 3.550 430,800 +0.08(+2.31%)
Sep 15, 2005 3.460 3.490 3.390 3.470 64,700 +0.04(+1.17%)
Sep 14, 2005 3.530 3.560 3.400 3.430 63,000 -0.09(-2.56%)
Sep 13, 2005 3.510 3.560 3.480 3.520 322,500 +0.00(+0.00%)
Sep 12, 2005 3.560 3.560 3.480 3.520 445,000 -0.08(-2.22%)
Sep 09, 2005 3.600 3.600 3.560 3.600 34,700 +0.04(+1.12%)
Sep 08, 2005 3.540 3.620 3.510 3.560 95,100 -0.01(-0.28%)
Sep 07, 2005 3.650 3.650 3.540 3.570 160,900 -0.10(-2.72%)
Sep 06, 2005 3.580 3.750 3.570 3.670 86,400 +0.09(+2.51%)
Sep 02, 2005 3.650 3.660 3.570 3.580 41,200 -0.09(-2.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.