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 (%)
Mar 29, 2002 0.7600 0.8100 0.7600 0.8100 20,500 +0.00(+0.00%)
Mar 28, 2002 0.7600 0.8100 0.7600 0.8100 20,500 +0.01(+1.25%)
Mar 27, 2002 0.8000 0.8000 0.6800 0.8000 25,000 +0.01(+1.27%)
Mar 26, 2002 0.7700 0.8000 0.7500 0.7900 7,300 +0.02(+2.60%)
Mar 25, 2002 0.8500 0.8500 0.7700 0.7700 3,000 -0.02(-2.53%)
Mar 22, 2002 0.8900 0.9000 0.7500 0.7900 28,200 -0.06(-7.06%)
Mar 21, 2002 0.9800 0.9900 0.7600 0.8500 64,300 +0.05(+6.25%)
Mar 20, 2002 0.7900 1.300 0.7900 0.8000 322,200 +0.01(+1.27%)
Mar 19, 2002 0.7600 0.8000 0.7600 0.7900 54,800 +0.04(+5.33%)
Mar 18, 2002 0.6900 0.7500 0.6900 0.7500 9,200 +0.19(+33.93%)
Mar 15, 2002 0.5600 0.5600 0.5600 0.5600 100 -0.04(-6.67%)
Mar 14, 2002 0.5500 0.6500 0.5500 0.6000 71,400 +0.06(+11.11%)
Mar 13, 2002 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Mar 12, 2002 0.5000 0.5400 0.5000 0.5400 1,500 -0.01(-1.82%)
Mar 11, 2002 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Mar 08, 2002 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Mar 07, 2002 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Mar 06, 2002 0.5500 0.5500 0.5500 0.5500 400 -0.06(-9.84%)
Mar 05, 2002 0.6500 0.6500 0.6100 0.6100 31,000 -0.04(-6.15%)
Mar 04, 2002 0.6600 0.7400 0.6500 0.6500 11,000 +0.01(+1.56%)
Mar 01, 2002 0.6400 0.6400 0.6400 0.6400 1,000 +0.04(+6.67%)
Feb 28, 2002 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Feb 27, 2002 0.6000 0.6200 0.5500 0.6000 3,500 -0.05(-7.69%)
Feb 26, 2002 0.6000 0.6500 0.6000 0.6500 3,100 +0.00(+0.00%)
Feb 25, 2002 0.5600 0.6500 0.5600 0.6500 10,200 +0.05(+8.33%)
Feb 22, 2002 0.6200 0.6200 0.5500 0.6000 1,800 +0.04(+7.14%)
Feb 21, 2002 0.5600 0.5600 0.5600 0.5600 200 -0.08(-12.50%)
Feb 20, 2002 0.6400 0.6400 0.6400 0.6400 1,000 +0.09(+16.36%)
Feb 19, 2002 0.5600 0.5900 0.5500 0.5500 4,500 +0.10(+22.22%)
Feb 18, 2002 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 15, 2002 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 14, 2002 0.6000 0.6000 0.4500 0.4500 4,400 -0.19(-29.69%)
Feb 12, 2002 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Feb 11, 2002 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Feb 08, 2002 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Feb 07, 2002 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Feb 06, 2002 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Feb 05, 2002 0.7000 0.7000 0.5500 0.6400 3,700 -0.06(-8.57%)
Feb 04, 2002 0.7000 0.7000 0.7000 0.7000 100 +0.00(+0.00%)
Feb 01, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jan 31, 2002 0.7000 0.7000 0.7000 0.7000 300 -0.05(-6.67%)
Jan 30, 2002 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jan 29, 2002 0.7300 0.7500 0.7300 0.7500 10,000 +0.20(+36.36%)
Jan 28, 2002 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jan 25, 2002 0.5500 0.5500 0.5500 0.5500 500 -0.05(-8.33%)
Jan 24, 2002 0.6000 0.6000 0.6000 0.6000 5,000 +0.00(+0.00%)
Jan 23, 2002 0.6000 0.6000 0.6000 0.6000 2,000 +0.00(+0.00%)
Jan 22, 2002 0.5500 0.6000 0.5500 0.6000 2,500 +0.05(+9.09%)
Jan 21, 2002 0.4000 0.6000 0.4000 0.5500 14,500 +0.00(+0.00%)
Jan 18, 2002 0.4000 0.6000 0.4000 0.5500 14,500 +0.12(+27.91%)
Jan 17, 2002 0.5500 0.5500 0.4000 0.4300 58,900 -0.12(-21.82%)
Jan 16, 2002 0.5100 0.5500 0.5100 0.5500 6,100 +0.05(+10.00%)
Jan 15, 2002 0.4000 0.5000 0.4000 0.5000 21,400 -0.20(-28.57%)
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.