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, 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%)
Nov 02, 2009 6.980 7.040 6.770 6.980 701,864 +0.03(+0.43%)
Oct 30, 2009 7.060 7.100 6.810 6.950 812,136 -0.18(-2.52%)
Oct 29, 2009 7.120 7.230 7.020 7.130 453,496 +0.09(+1.28%)
Oct 28, 2009 7.210 7.360 7.010 7.040 1,396,856 -0.16(-2.22%)
Oct 27, 2009 7.170 7.300 7.020 7.200 1,241,489 +0.04(+0.56%)
Oct 26, 2009 6.940 7.250 6.900 7.160 1,432,314 +0.21(+3.02%)
Oct 23, 2009 7.050 7.090 6.930 6.950 546,840 -0.15(-2.11%)
Oct 22, 2009 7.170 7.170 6.990 7.100 533,808 -0.06(-0.84%)
Oct 21, 2009 7.000 7.300 6.910 7.160 796,785 +0.15(+2.14%)
Oct 20, 2009 6.880 7.050 6.880 7.010 1,534,362 -0.16(-2.23%)
Oct 19, 2009 7.030 7.300 7.000 7.170 518,589 +0.18(+2.58%)
Oct 16, 2009 7.060 7.070 6.940 6.990 503,388 -0.11(-1.55%)
Oct 15, 2009 7.020 7.180 6.980 7.100 532,851 +0.04(+0.57%)
Oct 14, 2009 7.250 7.340 6.990 7.060 643,080 -0.09(-1.26%)
Oct 13, 2009 7.170 7.280 7.060 7.150 243,112 -0.05(-0.69%)
Oct 12, 2009 7.270 7.420 7.170 7.200 255,024 -0.06(-0.83%)
Oct 09, 2009 7.070 7.260 7.070 7.260 416,873 +0.20(+2.83%)
Oct 08, 2009 7.100 7.200 7.020 7.060 558,999 +0.05(+0.71%)
Oct 07, 2009 7.030 7.100 6.990 7.010 395,027 -0.04(-0.57%)
Oct 06, 2009 7.100 7.160 6.990 7.050 670,207 -0.01(-0.14%)
Oct 05, 2009 7.010 7.070 6.950 7.060 530,455 +0.11(+1.58%)
Oct 02, 2009 6.870 7.040 6.870 6.950 510,952 -0.01(-0.14%)
Oct 01, 2009 7.280 7.310 6.950 6.960 520,446 -0.39(-5.31%)
Sep 30, 2009 7.360 7.480 7.130 7.350 430,278 -0.02(-0.27%)
Sep 29, 2009 7.580 7.620 7.370 7.370 333,686 -0.19(-2.51%)
Sep 28, 2009 7.410 7.590 7.390 7.560 435,649 +0.18(+2.44%)
Sep 25, 2009 7.390 7.630 7.320 7.380 568,421 -0.13(-1.73%)
Sep 24, 2009 7.820 7.880 7.450 7.510 402,852 -0.29(-3.72%)
Sep 23, 2009 7.990 8.010 7.800 7.800 481,065 -0.15(-1.89%)
Sep 22, 2009 7.930 8.040 7.910 7.950 475,946 +0.06(+0.76%)
Sep 21, 2009 7.790 8.000 7.660 7.890 554,663 +0.04(+0.51%)
Sep 18, 2009 7.830 8.070 7.760 7.850 861,421 +0.06(+0.77%)
Sep 17, 2009 7.890 8.010 7.720 7.790 296,750 -0.15(-1.89%)
Sep 16, 2009 7.950 8.090 7.840 7.940 269,247 +0.03(+0.38%)
Sep 15, 2009 7.870 7.920 7.730 7.910 507,353 +0.04(+0.51%)
Sep 14, 2009 8.080 8.090 7.670 7.870 570,567 -0.26(-3.20%)
Sep 11, 2009 8.010 8.230 8.000 8.130 588,607 +0.12(+1.50%)
Sep 10, 2009 7.600 8.010 7.600 8.010 728,015 +0.45(+5.95%)
Sep 09, 2009 7.260 7.730 7.180 7.560 794,653 +0.27(+3.70%)
Sep 08, 2009 7.080 7.345 6.990 7.290 455,138 +0.29(+4.14%)
Sep 04, 2009 7.020 7.060 6.920 7.000 481,538 -0.04(-0.57%)
Sep 03, 2009 6.980 7.090 6.840 7.040 779,154 +0.08(+1.15%)
Sep 02, 2009 6.960 7.090 6.920 6.960 1,011,375 +0.01(+0.14%)
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.