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

Darling International Inc (NY: DAR )

40.56 -1.41 (-3.35%)
Streaming Delayed Price Updated: 12:37 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 (%)
Jun 30, 2010 7.510 7.645 7.420 7.510 7,422 -0.01(-0.13%)
Jun 29, 2010 7.520 7.639 7.450 7.520 704,714 -0.24(-3.09%)
Jun 25, 2010 7.760 7.800 7.400 7.760 1,171,385 +0.33(+4.44%)
Jun 24, 2010 7.430 7.670 7.400 7.430 430 -0.30(-3.88%)
Jun 23, 2010 7.550 7.770 7.480 7.730 399,829 +0.15(+1.98%)
Jun 22, 2010 7.580 7.910 7.540 7.580 2,107 -0.16(-2.07%)
Jun 21, 2010 8.070 8.250 7.680 7.740 364,440 -0.24(-3.01%)
Jun 18, 2010 7.980 7.990 7.820 7.980 538,225 +0.09(+1.14%)
Jun 17, 2010 7.890 8.070 7.800 7.890 471,347 -0.10(-1.25%)
Jun 16, 2010 8.000 8.090 7.931 7.990 506,859 -0.12(-1.48%)
Jun 15, 2010 8.110 8.140 7.860 8.110 3,663 +0.21(+2.66%)
Jun 14, 2010 7.880 8.010 7.760 7.900 424,429 +0.08(+1.02%)
Jun 11, 2010 7.670 7.850 7.580 7.820 309,027 +0.06(+0.77%)
Jun 10, 2010 7.760 7.760 7.372 7.760 3,404 +0.46(+6.30%)
Jun 09, 2010 7.480 7.570 7.270 7.300 374,299 -0.08(-1.08%)
Jun 08, 2010 7.660 7.690 7.290 7.380 847,428 -0.22(-2.89%)
Jun 07, 2010 7.760 7.850 7.550 7.600 602,624 -0.14(-1.81%)
Jun 04, 2010 7.740 8.140 7.720 7.740 526,968 -0.51(-6.18%)
Jun 03, 2010 8.250 8.300 8.010 8.250 777,317 +0.26(+3.25%)
Jun 02, 2010 7.990 8.020 7.690 7.990 1,283,497 +0.34(+4.44%)
Jun 01, 2010 7.650 7.900 7.540 7.650 2,971 -0.35(-4.37%)
May 28, 2010 8.000 8.240 7.950 8.000 350,056 -0.10(-1.23%)
May 27, 2010 7.990 8.130 7.701 8.100 691,593 +0.27(+3.45%)
May 26, 2010 7.830 7.930 7.650 7.830 2,981 +0.23(+3.03%)
May 25, 2010 7.560 7.655 7.390 7.600 911,455 -0.14(-1.81%)
May 24, 2010 8.130 8.130 7.730 7.740 473,567 -0.37(-4.56%)
May 21, 2010 7.850 8.390 7.810 8.110 789,726 +0.05(+0.62%)
May 20, 2010 7.940 8.304 7.935 8.060 1,045,067 -0.20(-2.42%)
May 19, 2010 8.530 8.600 8.170 8.260 557,551 -0.31(-3.62%)
May 18, 2010 9.130 9.260 8.540 8.570 536,186 -0.44(-4.88%)
May 17, 2010 9.090 9.330 8.770 9.010 551,072 -0.05(-0.55%)
May 14, 2010 9.060 9.380 8.810 9.060 751,799 -0.31(-3.31%)
May 13, 2010 9.510 9.610 9.340 9.370 392,419 -0.20(-2.09%)
May 12, 2010 9.060 9.575 9.060 9.570 608,714 +0.53(+5.86%)
May 11, 2010 9.220 9.330 9.030 9.040 513,480 +0.02(+0.22%)
May 10, 2010 8.760 9.050 8.720 9.020 607,977 +0.58(+6.87%)
May 07, 2010 8.860 8.860 8.400 8.440 763,542 -0.43(-4.85%)
May 06, 2010 9.300 9.489 8.550 8.870 833,970 -0.55(-5.84%)
May 05, 2010 9.510 9.729 9.250 9.420 772,836 +0.18(+1.95%)
May 04, 2010 9.560 9.600 9.140 9.240 671,530 -0.45(-4.64%)
May 03, 2010 9.520 9.750 9.510 9.690 374,860 +0.20(+2.11%)
Apr 30, 2010 9.610 9.680 9.460 9.490 590,500 -0.12(-1.25%)
Apr 29, 2010 9.500 9.610 9.370 9.610 483,820 +0.26(+2.78%)
Apr 28, 2010 9.350 9.490 9.240 9.350 322,985 +0.05(+0.54%)
Apr 27, 2010 9.430 9.550 9.200 9.300 534,651 -0.15(-1.59%)
Apr 26, 2010 9.480 9.570 9.390 9.450 402,046 -0.06(-0.63%)
Apr 23, 2010 9.570 9.580 9.450 9.510 238,775 -0.03(-0.31%)
Apr 22, 2010 9.530 9.540 9.310 9.540 465,386 -0.09(-0.93%)
Apr 21, 2010 9.590 9.750 9.590 9.630 453,046 +0.01(+0.10%)
Apr 20, 2010 9.500 9.640 9.440 9.620 253,892 +0.15(+1.58%)
Apr 19, 2010 9.500 9.560 9.190 9.470 359,157 -0.11(-1.15%)
Apr 16, 2010 9.560 9.730 9.410 9.580 604,294 +0.02(+0.21%)
Apr 15, 2010 9.450 9.630 9.320 9.560 453,413 +0.06(+0.63%)
Apr 14, 2010 9.250 9.630 9.220 9.500 538,441 +0.30(+3.26%)
Apr 13, 2010 8.970 9.200 8.970 9.200 686,741 +0.18(+2.00%)
Apr 12, 2010 8.990 9.070 8.910 9.020 430,950 +0.01(+0.11%)
Apr 09, 2010 9.010 9.100 8.910 9.010 340,333 -0.07(-0.77%)
Apr 08, 2010 9.010 9.120 8.910 9.080 235,904 +0.06(+0.67%)
Apr 07, 2010 9.010 9.050 8.950 9.020 378,119 +0.00(+0.00%)
Apr 06, 2010 9.060 9.150 8.980 9.020 437,201 -0.05(-0.55%)
Apr 05, 2010 9.030 9.200 9.020 9.070 540,396 +0.03(+0.33%)
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.