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

Darling International Inc (NY: DAR )

42.92 +0.28 (+0.66%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 3, 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 (%)
Apr 30, 2003 2.090 2.100 2.040 2.060 60,500 -0.02(-0.96%)
Apr 29, 2003 2.000 2.080 1.990 2.080 14,900 +0.08(+4.00%)
Apr 28, 2003 1.980 2.000 1.970 2.000 29,800 +0.00(+0.00%)
Apr 25, 2003 2.000 2.000 1.960 2.000 42,700 +0.00(+0.00%)
Apr 24, 2003 2.000 2.000 1.960 2.000 20,300 +0.00(+0.00%)
Apr 23, 2003 1.990 2.000 1.980 2.000 20,000 +0.02(+1.01%)
Apr 22, 2003 1.950 1.980 1.930 1.980 6,900 +0.09(+4.76%)
Apr 21, 2003 1.710 1.920 1.710 1.890 34,300 +0.17(+9.88%)
Apr 17, 2003 1.700 1.720 1.660 1.720 15,100 -0.01(-0.58%)
Apr 16, 2003 1.900 1.920 1.640 1.730 544,800 -0.19(-9.90%)
Apr 15, 2003 1.800 1.930 1.790 1.920 13,300 -0.06(-3.03%)
Apr 14, 2003 2.000 2.000 1.960 1.980 5,000 -0.02(-1.00%)
Apr 11, 2003 1.990 2.000 1.990 2.000 1,800 +0.00(+0.00%)
Apr 10, 2003 1.870 2.000 1.810 2.000 38,800 +0.08(+4.17%)
Apr 09, 2003 1.960 1.970 1.900 1.920 6,800 -0.04(-2.04%)
Apr 08, 2003 2.000 2.000 1.960 1.960 35,600 -0.04(-2.00%)
Apr 07, 2003 2.000 2.000 1.990 2.000 13,000 +0.00(+0.00%)
Apr 04, 2003 2.000 2.000 1.970 2.000 28,200 +0.00(+0.00%)
Apr 03, 2003 2.000 2.000 1.980 2.000 45,400 +0.01(+0.50%)
Apr 02, 2003 1.990 2.000 1.980 1.990 34,200 +0.03(+1.53%)
Apr 01, 2003 2.000 2.000 1.960 1.960 40,300 -0.02(-1.01%)
Mar 31, 2003 1.900 2.050 1.900 1.980 74,200 +0.08(+4.21%)
Mar 28, 2003 1.960 2.000 1.900 1.900 51,100 -0.10(-5.00%)
Mar 27, 2003 2.000 2.000 1.950 2.000 15,400 +0.01(+0.50%)
Mar 26, 2003 1.950 2.000 1.950 1.990 2,200 +0.02(+1.02%)
Mar 25, 2003 2.000 2.000 1.970 1.970 2,600 -0.01(-0.51%)
Mar 24, 2003 1.960 1.990 1.960 1.980 5,700 +0.01(+0.51%)
Mar 21, 2003 2.000 2.000 1.960 1.970 60,000 -0.03(-1.50%)
Mar 20, 2003 1.980 2.000 1.980 2.000 6,800 +0.01(+0.50%)
Mar 19, 2003 1.980 1.990 1.960 1.990 1,700 +0.00(+0.00%)
Mar 18, 2003 1.970 1.990 1.970 1.990 3,700 +0.02(+1.02%)
Mar 17, 2003 1.900 1.970 1.850 1.970 14,600 +0.02(+1.03%)
Mar 14, 2003 1.980 1.980 1.880 1.950 50,400 -0.03(-1.52%)
Mar 13, 2003 1.970 1.980 1.920 1.980 11,100 +0.02(+1.02%)
Mar 12, 2003 2.100 2.100 1.960 1.960 32,900 -0.10(-4.85%)
Mar 11, 2003 2.050 2.060 2.050 2.060 2,100 -0.06(-2.83%)
Mar 10, 2003 2.080 2.140 2.080 2.120 9,700 +0.04(+1.92%)
Mar 07, 2003 2.080 2.080 2.080 2.080 2,600 +0.03(+1.46%)
Mar 06, 2003 2.100 2.100 2.050 2.050 6,600 -0.05(-2.38%)
Mar 05, 2003 2.100 2.100 2.090 2.100 19,500 +0.01(+0.48%)
Mar 04, 2003 2.100 2.100 2.040 2.090 9,000 -0.01(-0.48%)
Mar 03, 2003 2.050 2.100 2.010 2.100 17,700 +0.02(+0.96%)
Feb 28, 2003 2.000 2.080 2.000 2.080 11,100 +0.00(+0.00%)
Feb 27, 2003 2.050 2.080 1.990 2.080 4,600 +0.03(+1.46%)
Feb 26, 2003 1.960 2.050 1.960 2.050 1,500 +0.01(+0.49%)
Feb 25, 2003 2.090 2.090 2.000 2.040 2,200 -0.06(-2.86%)
Feb 24, 2003 2.110 2.110 2.020 2.100 7,300 +0.00(+0.00%)
Feb 21, 2003 2.000 2.140 2.000 2.100 33,300 +0.10(+5.00%)
Feb 20, 2003 1.900 2.000 1.900 2.000 31,100 +0.05(+2.56%)
Feb 19, 2003 2.000 2.000 1.900 1.950 25,700 -0.07(-3.47%)
Feb 18, 2003 2.000 2.050 2.000 2.020 4,500 -0.05(-2.42%)
Feb 14, 2003 2.080 2.080 2.020 2.070 3,100 +0.02(+0.98%)
Feb 13, 2003 2.080 2.080 2.000 2.050 8,100 -0.03(-1.44%)
Feb 12, 2003 2.010 2.080 2.010 2.080 11,000 +0.07(+3.48%)
Feb 11, 2003 2.140 2.140 2.000 2.010 9,000 -0.11(-5.19%)
Feb 10, 2003 2.150 2.150 2.120 2.120 42,500 -0.03(-1.40%)
Feb 07, 2003 2.080 2.190 2.080 2.150 27,100 +0.07(+3.37%)
Feb 06, 2003 2.020 2.080 2.010 2.080 19,700 +0.06(+2.97%)
Feb 05, 2003 2.020 2.020 2.010 2.020 3,200 +0.00(+0.00%)
Feb 04, 2003 1.990 2.020 1.990 2.020 19,200 +0.06(+3.06%)
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.