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

Darling International Inc (NY: DAR )

40.13 -1.84 (-4.38%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 23, 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 (%)
Feb 28, 2005 4.040 4.230 4.000 4.200 243,300 +0.16(+3.96%)
Feb 25, 2005 4.050 4.060 3.980 4.040 373,500 +0.01(+0.25%)
Feb 24, 2005 3.870 4.030 3.850 4.030 172,300 +0.12(+3.07%)
Feb 23, 2005 3.960 3.970 3.850 3.910 303,000 -0.09(-2.25%)
Feb 22, 2005 4.050 4.100 3.950 4.000 962,300 -0.02(-0.50%)
Feb 18, 2005 4.060 4.070 4.020 4.020 100,700 -0.02(-0.50%)
Feb 17, 2005 4.050 4.100 4.000 4.040 454,700 -0.03(-0.74%)
Feb 16, 2005 4.100 4.100 4.000 4.070 218,400 -0.03(-0.73%)
Feb 15, 2005 4.170 4.170 3.930 4.100 585,400 -0.08(-1.91%)
Feb 14, 2005 4.190 4.190 4.150 4.180 67,200 -0.02(-0.48%)
Feb 11, 2005 4.130 4.200 4.130 4.200 137,500 +0.05(+1.20%)
Feb 10, 2005 4.200 4.200 4.050 4.150 175,700 -0.05(-1.19%)
Feb 09, 2005 4.270 4.270 4.200 4.200 122,900 -0.07(-1.64%)
Feb 08, 2005 4.250 4.280 4.230 4.270 355,100 +0.04(+0.95%)
Feb 07, 2005 4.280 4.300 4.220 4.230 188,900 -0.08(-1.86%)
Feb 04, 2005 4.250 4.310 4.200 4.310 305,800 +0.06(+1.41%)
Feb 03, 2005 4.300 4.300 4.200 4.250 111,800 -0.07(-1.62%)
Feb 02, 2005 4.390 4.390 4.150 4.320 306,400 -0.04(-0.92%)
Feb 01, 2005 4.350 4.400 4.340 4.360 200,500 +0.01(+0.23%)
Jan 31, 2005 4.350 4.440 4.330 4.350 847,100 +0.02(+0.46%)
Jan 28, 2005 4.320 4.360 4.320 4.330 437,500 -0.02(-0.46%)
Jan 27, 2005 4.350 4.350 4.270 4.350 365,700 +0.03(+0.69%)
Jan 26, 2005 4.170 4.320 4.160 4.320 118,000 +0.15(+3.60%)
Jan 25, 2005 4.300 4.330 4.160 4.170 54,700 -0.11(-2.57%)
Jan 24, 2005 4.400 4.400 4.270 4.280 1,163,900 -0.07(-1.61%)
Jan 21, 2005 4.310 4.350 4.240 4.350 209,800 +0.08(+1.87%)
Jan 20, 2005 4.350 4.350 4.230 4.270 109,100 -0.05(-1.16%)
Jan 19, 2005 4.220 4.350 4.200 4.320 245,600 +0.06(+1.41%)
Jan 18, 2005 4.240 4.280 4.180 4.260 98,300 -0.03(-0.70%)
Jan 14, 2005 4.300 4.320 4.250 4.290 82,200 +0.03(+0.70%)
Jan 13, 2005 4.310 4.330 4.240 4.260 98,400 -0.04(-0.93%)
Jan 12, 2005 4.270 4.330 4.170 4.300 138,000 +0.03(+0.70%)
Jan 11, 2005 4.230 4.330 4.200 4.270 102,500 +0.02(+0.47%)
Jan 10, 2005 4.200 4.330 4.200 4.250 131,900 +0.04(+0.95%)
Jan 07, 2005 4.430 4.450 4.180 4.210 418,200 -0.22(-4.97%)
Jan 06, 2005 4.380 4.550 4.380 4.430 470,100 +0.05(+1.14%)
Jan 05, 2005 4.400 4.490 4.370 4.380 191,500 -0.06(-1.35%)
Jan 04, 2005 4.480 4.500 4.390 4.440 385,500 -0.04(-0.89%)
Jan 03, 2005 4.400 4.500 4.250 4.480 622,800 +0.12(+2.75%)
Dec 31, 2004 4.400 4.400 4.300 4.360 86,900 +0.00(+0.00%)
Dec 30, 2004 4.430 4.450 4.350 4.360 50,400 -0.03(-0.68%)
Dec 29, 2004 4.330 4.500 4.300 4.390 110,100 +0.05(+1.15%)
Dec 28, 2004 4.260 4.340 4.250 4.340 56,000 +0.08(+1.88%)
Dec 27, 2004 4.230 4.300 4.160 4.260 55,300 +0.07(+1.67%)
Dec 23, 2004 4.180 4.220 4.180 4.190 29,500 +0.03(+0.72%)
Dec 22, 2004 4.080 4.250 4.060 4.160 629,800 +0.05(+1.22%)
Dec 21, 2004 4.230 4.250 4.100 4.110 95,000 -0.06(-1.44%)
Dec 20, 2004 4.110 4.170 4.100 4.170 62,700 +0.04(+0.97%)
Dec 17, 2004 4.130 4.150 4.050 4.130 255,100 -0.05(-1.20%)
Dec 16, 2004 4.100 4.200 4.070 4.180 168,200 +0.08(+1.95%)
Dec 15, 2004 4.150 4.200 4.100 4.100 960,700 -0.05(-1.20%)
Dec 14, 2004 4.120 4.150 4.070 4.150 84,100 +0.01(+0.24%)
Dec 13, 2004 4.170 4.190 4.110 4.140 68,300 +0.00(+0.00%)
Dec 10, 2004 4.070 4.150 4.070 4.140 106,200 +0.07(+1.72%)
Dec 09, 2004 4.120 4.180 4.030 4.070 128,800 -0.08(-1.93%)
Dec 08, 2004 4.020 4.180 4.020 4.150 229,900 +0.13(+3.23%)
Dec 07, 2004 4.040 4.130 4.010 4.020 109,900 -0.01(-0.25%)
Dec 06, 2004 4.100 4.150 4.030 4.030 188,200 -0.07(-1.71%)
Dec 03, 2004 4.210 4.230 4.090 4.100 101,500 -0.09(-2.15%)
Dec 02, 2004 4.160 4.220 4.160 4.190 146,000 +0.04(+0.96%)
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.