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 (%)
Jan 29, 2010 7.740 7.880 7.650 7.790 661,270 +0.07(+0.91%)
Jan 28, 2010 7.990 8.040 7.630 7.720 529,447 -0.24(-3.02%)
Jan 27, 2010 7.790 7.980 7.770 7.960 310,205 +0.09(+1.14%)
Jan 26, 2010 7.930 7.980 7.720 7.870 374,492 -0.07(-0.88%)
Jan 25, 2010 7.960 8.080 7.840 7.940 491,550 +0.04(+0.51%)
Jan 22, 2010 8.110 8.130 7.840 7.900 344,452 -0.21(-2.59%)
Jan 21, 2010 8.340 8.570 8.040 8.110 692,614 -0.24(-2.87%)
Jan 20, 2010 8.580 8.630 8.300 8.350 398,063 -0.29(-3.36%)
Jan 19, 2010 8.550 8.750 8.520 8.640 375,970 +0.09(+1.05%)
Jan 15, 2010 8.840 8.550 8.550 8.550 482,100 -0.26(-2.95%)
Jan 14, 2010 8.680 9.000 8.600 8.810 401,954 +0.12(+1.38%)
Jan 13, 2010 8.590 8.710 8.470 8.690 574,935 +0.16(+1.88%)
Jan 12, 2010 8.510 8.590 8.420 8.530 399,749 -0.03(-0.35%)
Jan 11, 2010 8.830 8.880 8.530 8.560 540,225 -0.16(-1.83%)
Jan 08, 2010 8.830 8.870 8.610 8.720 511,912 -0.13(-1.47%)
Jan 07, 2010 8.820 8.980 8.570 8.850 779,596 +0.02(+0.23%)
Jan 06, 2010 8.800 9.170 8.730 8.830 942,042 +0.02(+0.23%)
Jan 05, 2010 8.780 9.150 8.700 8.810 1,168,956 +0.05(+0.57%)
Jan 04, 2010 8.480 8.990 8.470 8.760 961,308 +0.38(+4.53%)
Dec 31, 2009 8.360 8.380 8.380 8.380 338,500 -0.01(-0.12%)
Dec 30, 2009 8.290 8.430 8.270 8.390 354,298 +0.03(+0.36%)
Dec 29, 2009 8.180 8.480 8.180 8.360 423,073 +0.09(+1.09%)
Dec 28, 2009 8.250 8.320 8.210 8.270 302,794 -0.01(-0.12%)
Dec 24, 2009 8.220 8.290 8.160 8.280 245,874 +0.09(+1.10%)
Dec 23, 2009 7.690 8.230 7.640 8.190 648,521 +0.53(+6.92%)
Dec 22, 2009 7.500 7.680 7.460 7.660 539,091 +0.17(+2.27%)
Dec 21, 2009 7.450 7.490 7.280 7.490 440,088 +0.07(+0.94%)
Dec 18, 2009 7.340 7.450 7.110 7.420 974,145 +0.13(+1.78%)
Dec 17, 2009 7.160 7.300 7.100 7.290 432,709 -0.16(-2.15%)
Dec 16, 2009 7.260 7.460 7.220 7.450 358,051 +0.21(+2.90%)
Dec 15, 2009 7.230 7.450 7.220 7.240 270,138 -0.03(-0.41%)
Dec 14, 2009 7.210 7.280 7.180 7.270 440,498 +0.07(+0.97%)
Dec 11, 2009 7.180 7.250 7.120 7.200 272,498 +0.05(+0.70%)
Dec 10, 2009 7.240 7.320 7.110 7.150 239,564 -0.09(-1.24%)
Dec 09, 2009 7.400 7.400 7.100 7.240 317,588 -0.13(-1.76%)
Dec 08, 2009 7.490 7.600 7.330 7.370 450,898 -0.21(-2.77%)
Dec 07, 2009 7.370 7.620 7.360 7.580 394,243 +0.17(+2.29%)
Dec 04, 2009 7.195 7.410 7.160 7.410 474,238 +0.37(+5.26%)
Dec 03, 2009 7.290 7.350 7.040 7.040 457,588 -0.20(-2.76%)
Dec 02, 2009 7.140 7.290 7.030 7.240 727,411 +0.09(+1.26%)
Dec 01, 2009 7.170 7.250 7.020 7.150 922,743 +0.03(+0.42%)
Nov 30, 2009 7.360 7.380 7.030 7.120 808,010 -0.26(-3.52%)
Nov 27, 2009 7.320 7.500 7.260 7.380 180,264 -0.19(-2.51%)
Nov 25, 2009 7.790 7.810 7.570 7.570 379,618 -0.18(-2.32%)
Nov 24, 2009 7.710 7.770 7.600 7.750 279,120 +0.01(+0.13%)
Nov 23, 2009 7.760 7.940 7.730 7.740 508,846 +0.11(+1.44%)
Nov 20, 2009 7.580 7.710 7.421 7.630 624,895 +0.00(+0.00%)
Nov 19, 2009 7.770 7.790 7.530 7.630 490,809 -0.20(-2.55%)
Nov 18, 2009 7.960 8.050 7.800 7.830 511,367 -0.16(-2.00%)
Nov 17, 2009 7.990 8.030 7.870 7.990 430,187 -0.03(-0.37%)
Nov 16, 2009 7.590 8.070 7.500 8.020 1,046,633 +0.50(+6.65%)
Nov 13, 2009 7.010 7.690 6.960 7.520 1,317,939 +0.72(+10.59%)
Nov 12, 2009 6.900 7.090 6.770 6.800 655,002 -0.22(-3.13%)
Nov 11, 2009 6.960 7.030 6.850 7.020 367,027 +0.12(+1.74%)
Nov 10, 2009 6.860 7.000 6.810 6.900 378,087 -0.02(-0.29%)
Nov 09, 2009 7.020 7.120 6.740 6.920 779,644 -0.04(-0.57%)
Nov 06, 2009 6.940 7.110 6.870 6.960 259,834 -0.11(-1.56%)
Nov 05, 2009 6.920 7.110 6.850 7.070 403,191 +0.21(+3.06%)
Nov 04, 2009 7.070 7.080 6.850 6.860 419,466 -0.15(-2.14%)
Nov 03, 2009 6.890 7.020 6.780 7.010 521,550 +0.03(+0.43%)
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.