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

Darling International Inc (NY: DAR )

40.68 +0.33 (+0.82%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Aug 31, 2007 8.450 8.470 8.250 8.450 270,900 +0.12(+1.44%)
Aug 30, 2007 8.060 8.500 7.910 8.330 490,700 +0.27(+3.35%)
Aug 29, 2007 7.930 8.090 7.810 8.060 389,200 +0.21(+2.68%)
Aug 28, 2007 7.910 8.090 7.750 7.850 338,800 -0.27(-3.33%)
Aug 27, 2007 8.120 8.170 7.950 8.120 411,400 -0.07(-0.85%)
Aug 24, 2007 7.990 8.210 7.920 8.190 693,400 +0.22(+2.76%)
Aug 23, 2007 7.940 8.100 7.900 7.970 639,000 +0.03(+0.38%)
Aug 22, 2007 7.790 7.990 7.760 7.940 814,200 +0.25(+3.25%)
Aug 21, 2007 7.360 7.790 7.360 7.690 477,700 +0.08(+1.05%)
Aug 20, 2007 7.990 7.990 7.370 7.610 510,200 +0.26(+3.54%)
Aug 17, 2007 7.490 8.440 7.220 7.350 625,000 +0.14(+1.94%)
Aug 16, 2007 7.250 7.630 6.920 7.210 1,284,500 -0.19(-2.57%)
Aug 15, 2007 7.750 7.770 7.390 7.400 920,600 -0.41(-5.25%)
Aug 14, 2007 8.190 8.270 7.810 7.810 540,200 -0.42(-5.10%)
Aug 13, 2007 8.450 8.590 8.220 8.230 1,165,000 -0.07(-0.84%)
Aug 10, 2007 8.020 8.450 7.330 8.300 1,273,400 +0.05(+0.61%)
Aug 09, 2007 8.370 8.500 8.020 8.250 1,284,900 -0.33(-3.85%)
Aug 08, 2007 8.480 8.790 8.440 8.580 1,229,100 +0.19(+2.26%)
Aug 07, 2007 7.980 8.390 7.990 8.390 1,374,300 +0.41(+5.14%)
Aug 06, 2007 8.450 8.500 7.820 7.980 1,022,700 -0.03(-0.37%)
Aug 03, 2007 8.030 8.410 7.950 8.010 555,800 -0.29(-3.49%)
Aug 02, 2007 8.290 8.370 8.040 8.300 493,300 +0.03(+0.36%)
Aug 01, 2007 8.500 8.500 7.900 8.270 925,900 -0.12(-1.43%)
Jul 31, 2007 8.250 8.650 8.140 8.390 1,034,600 +0.14(+1.70%)
Jul 30, 2007 8.450 8.450 7.500 8.250 1,268,900 +0.43(+5.50%)
Jul 27, 2007 8.250 9.030 7.810 7.820 734,800 -0.34(-4.17%)
Jul 26, 2007 8.960 8.960 7.770 8.160 1,260,400 -0.87(-9.63%)
Jul 25, 2007 9.530 9.530 9.030 9.030 1,813,000 -0.45(-4.75%)
Jul 24, 2007 9.540 9.690 9.300 9.480 623,700 -0.19(-1.96%)
Jul 23, 2007 9.710 9.850 9.600 9.670 673,400 -0.04(-0.41%)
Jul 20, 2007 9.890 9.890 9.500 9.710 652,600 -0.20(-2.02%)
Jul 19, 2007 9.890 9.960 9.850 9.910 239,400 +0.10(+1.02%)
Jul 18, 2007 9.850 9.950 9.710 9.810 334,000 -0.10(-1.01%)
Jul 17, 2007 9.990 10.03 9.860 9.910 449,200 -0.02(-0.20%)
Jul 16, 2007 10.00 10.07 9.810 9.930 373,903 +0.06(+0.61%)
Jul 13, 2007 9.870 9.980 9.800 9.870 314,400 -0.12(-1.20%)
Jul 12, 2007 10.10 10.18 9.820 9.990 544,900 -0.01(-0.10%)
Jul 11, 2007 9.750 10.11 9.710 10.00 601,500 +0.19(+1.94%)
Jul 10, 2007 10.00 10.19 9.740 9.810 1,322,800 -0.38(-3.73%)
Jul 09, 2007 10.18 10.44 10.01 10.19 1,023,500 +0.11(+1.09%)
Jul 06, 2007 10.05 10.10 9.940 10.08 692,200 +0.08(+0.80%)
Jul 05, 2007 9.980 10.15 9.800 10.00 967,500 +0.18(+1.83%)
Jul 03, 2007 10.07 10.15 9.770 9.820 1,225,400 +0.33(+3.48%)
Jul 02, 2007 9.280 9.580 9.230 9.490 828,200 +0.35(+3.83%)
Jun 29, 2007 9.130 9.330 9.070 9.140 588,100 +0.09(+0.99%)
Jun 28, 2007 9.000 9.240 8.960 9.050 884,100 +0.08(+0.89%)
Jun 27, 2007 8.900 8.990 8.830 8.970 517,700 +0.02(+0.22%)
Jun 26, 2007 8.940 8.970 8.830 8.950 437,100 +0.11(+1.24%)
Jun 25, 2007 8.880 8.900 8.580 8.840 1,064,400 -0.18(-2.00%)
Jun 22, 2007 8.970 9.020 8.820 9.020 803,800 +0.07(+0.78%)
Jun 21, 2007 8.810 8.970 8.750 8.950 610,600 +0.20(+2.29%)
Jun 20, 2007 8.670 9.060 8.590 8.750 489,000 -0.25(-2.78%)
Jun 19, 2007 8.840 9.090 8.840 9.000 620,300 +0.10(+1.12%)
Jun 18, 2007 8.910 8.990 8.850 8.900 481,700 +0.03(+0.34%)
Jun 15, 2007 8.820 9.000 8.660 8.870 1,391,300 +0.12(+1.37%)
Jun 14, 2007 8.950 8.950 8.680 8.750 2,547,400 -0.15(-1.69%)
Jun 13, 2007 8.760 9.000 8.760 8.900 622,700 +0.09(+1.02%)
Jun 12, 2007 8.920 8.990 8.750 8.810 427,800 -0.18(-2.00%)
Jun 11, 2007 9.160 9.160 8.915 8.990 420,900 +0.01(+0.11%)
Jun 08, 2007 8.800 9.110 8.700 8.980 600,100 +0.18(+2.05%)
Jun 07, 2007 9.150 9.190 8.750 8.800 941,100 -0.41(-4.45%)
Jun 06, 2007 9.350 9.550 9.150 9.210 886,500 -0.15(-1.60%)
Jun 05, 2007 9.470 9.500 9.200 9.360 1,063,100 -0.11(-1.16%)
Jun 04, 2007 9.200 9.580 9.200 9.470 1,728,100 +0.27(+2.93%)
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.