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

Darling International Inc (NY: DAR )

40.58 -1.39 (-3.31%)
Official Closing Price Updated: 7:00 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 (%)
Mar 31, 2004 3.580 3.670 3.280 3.400 815,000 -0.13(-3.68%)
Mar 30, 2004 3.500 3.790 3.500 3.530 1,170,200 +0.08(+2.32%)
Mar 29, 2004 2.950 3.450 2.930 3.450 971,800 +0.59(+20.63%)
Mar 26, 2004 2.930 2.930 2.860 2.860 41,100 -0.04(-1.38%)
Mar 25, 2004 2.830 2.900 2.830 2.900 380,900 +0.08(+2.84%)
Mar 24, 2004 2.920 2.920 2.800 2.820 53,800 -0.08(-2.76%)
Mar 23, 2004 2.840 2.900 2.760 2.900 2,174,600 +0.06(+2.11%)
Mar 22, 2004 2.800 2.880 2.750 2.840 143,500 +0.04(+1.43%)
Mar 19, 2004 2.790 2.850 2.730 2.800 645,300 +0.04(+1.45%)
Mar 18, 2004 2.790 2.800 2.730 2.760 32,800 -0.03(-1.08%)
Mar 17, 2004 2.770 2.800 2.760 2.790 42,300 +0.03(+1.09%)
Mar 16, 2004 2.740 2.780 2.720 2.760 86,300 +0.03(+1.10%)
Mar 15, 2004 2.800 2.800 2.730 2.730 78,300 -0.04(-1.44%)
Mar 12, 2004 2.730 2.800 2.720 2.770 109,600 +0.05(+1.84%)
Mar 11, 2004 2.720 2.800 2.720 2.720 78,900 +0.00(+0.00%)
Mar 10, 2004 2.750 2.790 2.710 2.720 98,100 -0.01(-0.37%)
Mar 09, 2004 2.710 2.750 2.710 2.730 100,300 +0.01(+0.37%)
Mar 08, 2004 2.700 2.750 2.700 2.720 113,800 +0.03(+1.12%)
Mar 05, 2004 2.650 2.740 2.650 2.690 88,600 +0.00(+0.00%)
Mar 04, 2004 2.640 2.700 2.640 2.690 44,700 +0.05(+1.89%)
Mar 03, 2004 2.650 2.700 2.600 2.640 108,700 -0.01(-0.38%)
Mar 02, 2004 2.660 2.670 2.630 2.650 55,100 -0.01(-0.38%)
Mar 01, 2004 2.680 2.690 2.650 2.660 526,500 -0.02(-0.75%)
Feb 27, 2004 2.660 2.700 2.660 2.680 42,700 +0.00(+0.00%)
Feb 26, 2004 2.660 2.700 2.650 2.680 63,500 +0.00(+0.00%)
Feb 25, 2004 2.700 2.700 2.640 2.680 37,700 -0.02(-0.74%)
Feb 24, 2004 2.660 2.710 2.640 2.700 45,400 +0.04(+1.50%)
Feb 23, 2004 2.630 2.670 2.600 2.660 72,200 +0.06(+2.31%)
Feb 20, 2004 2.620 2.630 2.560 2.600 61,800 -0.02(-0.76%)
Feb 19, 2004 2.630 2.650 2.600 2.620 81,900 +0.00(+0.00%)
Feb 18, 2004 2.730 2.730 2.600 2.620 32,700 -0.09(-3.32%)
Feb 17, 2004 2.700 2.730 2.650 2.710 110,800 +0.06(+2.26%)
Feb 13, 2004 2.650 2.740 2.600 2.650 117,500 +0.00(+0.00%)
Feb 12, 2004 2.700 2.720 2.650 2.650 89,700 -0.05(-1.85%)
Feb 11, 2004 2.700 2.740 2.680 2.700 158,100 -0.02(-0.74%)
Feb 10, 2004 2.690 2.760 2.650 2.720 234,100 +0.00(+0.00%)
Feb 09, 2004 2.710 2.730 2.660 2.720 26,100 +0.02(+0.74%)
Feb 06, 2004 2.610 2.700 2.600 2.700 91,700 +0.10(+3.85%)
Feb 05, 2004 2.600 2.640 2.540 2.600 53,100 +0.04(+1.56%)
Feb 04, 2004 2.630 2.700 2.560 2.560 59,100 -0.09(-3.40%)
Feb 03, 2004 2.620 2.700 2.610 2.650 35,500 +0.04(+1.53%)
Feb 02, 2004 2.680 2.680 2.610 2.610 33,400 -0.04(-1.51%)
Jan 30, 2004 2.700 2.740 2.650 2.650 59,400 -0.05(-1.85%)
Jan 29, 2004 2.700 2.740 2.670 2.700 54,100 +0.04(+1.50%)
Jan 28, 2004 2.740 2.790 2.650 2.660 310,300 -0.07(-2.56%)
Jan 27, 2004 2.750 2.800 2.720 2.730 84,300 -0.02(-0.73%)
Jan 26, 2004 2.850 2.870 2.710 2.750 68,500 -0.12(-4.18%)
Jan 23, 2004 2.870 2.900 2.840 2.870 318,300 +0.02(+0.70%)
Jan 22, 2004 2.900 2.940 2.840 2.850 72,600 -0.03(-1.04%)
Jan 21, 2004 2.950 2.950 2.850 2.880 32,900 -0.06(-2.04%)
Jan 20, 2004 2.900 2.940 2.870 2.940 134,500 +0.04(+1.38%)
Jan 16, 2004 2.930 2.930 2.850 2.900 71,900 -0.01(-0.34%)
Jan 15, 2004 2.950 2.970 2.820 2.910 78,600 -0.06(-2.02%)
Jan 14, 2004 2.930 2.980 2.900 2.970 139,200 -0.01(-0.34%)
Jan 13, 2004 2.910 2.980 2.820 2.980 69,100 +0.04(+1.36%)
Jan 12, 2004 2.960 3.000 2.920 2.940 102,500 -0.02(-0.68%)
Jan 09, 2004 2.960 3.000 2.960 2.960 254,200 -0.02(-0.67%)
Jan 08, 2004 2.930 2.990 2.920 2.980 78,800 +0.04(+1.36%)
Jan 07, 2004 3.010 3.010 2.920 2.940 92,100 -0.07(-2.33%)
Jan 06, 2004 2.990 3.030 2.950 3.010 117,800 +0.08(+2.73%)
Jan 05, 2004 2.850 2.940 2.800 2.930 616,700 +0.11(+3.90%)
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.