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

Darling International Inc (NY: DAR )

44.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 31, 2005 4.330 4.330 3.280 3.480 259,400 +0.10(+2.96%)
Oct 28, 2005 3.350 3.390 3.250 3.380 90,200 -0.03(-0.88%)
Oct 27, 2005 3.500 3.500 3.360 3.410 59,600 -0.11(-3.12%)
Oct 26, 2005 3.540 3.550 3.480 3.520 770,700 -0.02(-0.56%)
Oct 25, 2005 3.580 3.580 3.490 3.540 44,900 -0.06(-1.67%)
Oct 24, 2005 3.580 3.600 3.550 3.600 52,300 +0.05(+1.41%)
Oct 21, 2005 3.590 3.600 3.540 3.550 68,300 -0.03(-0.84%)
Oct 20, 2005 3.580 3.600 3.520 3.580 85,200 -0.02(-0.56%)
Oct 19, 2005 3.520 3.600 3.500 3.600 100,600 +0.05(+1.41%)
Oct 18, 2005 3.600 3.600 3.500 3.550 96,600 -0.05(-1.39%)
Oct 17, 2005 3.600 3.600 3.530 3.600 110,800 +0.01(+0.28%)
Oct 14, 2005 3.500 3.590 3.490 3.590 75,800 +0.09(+2.57%)
Oct 13, 2005 3.570 3.570 3.380 3.500 127,100 -0.07(-1.96%)
Oct 12, 2005 3.550 3.620 3.500 3.570 140,300 +0.02(+0.56%)
Oct 11, 2005 3.500 3.550 3.480 3.550 499,300 +0.02(+0.57%)
Oct 10, 2005 3.530 3.550 3.500 3.530 52,800 +0.02(+0.57%)
Oct 07, 2005 3.530 3.550 3.450 3.510 75,800 +0.00(+0.00%)
Oct 06, 2005 3.500 3.550 3.460 3.510 73,900 +0.01(+0.29%)
Oct 05, 2005 3.490 3.520 3.420 3.500 73,300 -0.02(-0.57%)
Oct 04, 2005 3.530 3.560 3.450 3.520 29,400 +0.00(+0.00%)
Oct 03, 2005 3.500 3.550 3.480 3.520 63,600 -0.01(-0.28%)
Sep 30, 2005 3.520 3.550 3.440 3.530 77,300 -0.02(-0.56%)
Sep 29, 2005 3.520 3.550 3.480 3.550 74,800 +0.02(+0.57%)
Sep 28, 2005 3.390 3.540 3.390 3.530 407,600 +0.11(+3.22%)
Sep 27, 2005 3.460 3.480 3.380 3.420 72,300 -0.04(-1.16%)
Sep 26, 2005 3.450 3.550 3.370 3.460 131,700 +0.01(+0.29%)
Sep 23, 2005 3.450 3.470 3.370 3.450 82,600 +0.05(+1.47%)
Sep 22, 2005 3.400 3.450 3.310 3.400 70,300 -0.02(-0.58%)
Sep 21, 2005 3.480 3.540 3.420 3.420 263,200 -0.08(-2.29%)
Sep 20, 2005 3.380 3.500 3.380 3.500 268,300 +0.07(+2.04%)
Sep 19, 2005 3.500 3.520 3.420 3.430 116,800 -0.12(-3.38%)
Sep 16, 2005 3.520 3.550 3.430 3.550 430,800 +0.08(+2.31%)
Sep 15, 2005 3.460 3.490 3.390 3.470 64,700 +0.04(+1.17%)
Sep 14, 2005 3.530 3.560 3.400 3.430 63,000 -0.09(-2.56%)
Sep 13, 2005 3.510 3.560 3.480 3.520 322,500 +0.00(+0.00%)
Sep 12, 2005 3.560 3.560 3.480 3.520 445,000 -0.08(-2.22%)
Sep 09, 2005 3.600 3.600 3.560 3.600 34,700 +0.04(+1.12%)
Sep 08, 2005 3.540 3.620 3.510 3.560 95,100 -0.01(-0.28%)
Sep 07, 2005 3.650 3.650 3.540 3.570 160,900 -0.10(-2.72%)
Sep 06, 2005 3.580 3.750 3.570 3.670 86,400 +0.09(+2.51%)
Sep 02, 2005 3.650 3.660 3.570 3.580 41,200 -0.09(-2.45%)
Sep 01, 2005 3.750 3.770 3.660 3.670 94,100 -0.09(-2.39%)
Aug 31, 2005 3.560 3.780 3.500 3.760 88,300 +0.16(+4.44%)
Aug 30, 2005 3.800 3.800 3.560 3.600 67,500 -0.23(-6.01%)
Aug 29, 2005 3.570 3.830 3.560 3.830 22,800 +0.23(+6.39%)
Aug 26, 2005 3.590 3.610 3.550 3.600 46,400 -0.02(-0.55%)
Aug 25, 2005 3.660 3.670 3.560 3.620 58,400 -0.03(-0.82%)
Aug 24, 2005 3.570 3.690 3.520 3.650 39,200 +0.05(+1.39%)
Aug 23, 2005 3.610 3.650 3.550 3.600 42,800 -0.02(-0.55%)
Aug 22, 2005 3.590 3.620 3.510 3.620 38,700 +0.00(+0.00%)
Aug 19, 2005 3.440 3.680 3.420 3.620 54,800 +0.16(+4.62%)
Aug 18, 2005 3.520 3.520 3.390 3.460 89,900 -0.10(-2.81%)
Aug 17, 2005 3.640 3.640 3.520 3.560 67,400 -0.11(-3.00%)
Aug 16, 2005 3.750 3.750 3.650 3.670 70,600 -0.13(-3.42%)
Aug 15, 2005 3.750 3.800 3.700 3.800 49,200 +0.01(+0.26%)
Aug 12, 2005 3.810 3.830 3.700 3.790 77,000 -0.06(-1.56%)
Aug 11, 2005 3.600 3.860 3.590 3.850 200,600 +0.26(+7.24%)
Aug 10, 2005 3.670 3.720 3.590 3.590 289,300 -0.08(-2.18%)
Aug 09, 2005 3.750 3.770 3.650 3.670 158,500 -0.08(-2.13%)
Aug 08, 2005 3.620 3.850 3.620 3.750 118,400 +0.10(+2.74%)
Aug 05, 2005 3.820 3.820 3.640 3.650 90,200 -0.17(-4.45%)
Aug 04, 2005 3.900 3.910 3.810 3.820 68,800 -0.11(-2.80%)
Aug 03, 2005 3.930 3.940 3.850 3.930 55,900 -0.02(-0.51%)
Aug 02, 2005 3.860 3.950 3.850 3.950 82,100 +0.04(+1.02%)
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.