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

Darling International Inc (NY: DAR )

42.31 +0.33 (+0.79%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 2, 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 (%)
Apr 29, 2005 3.850 3.930 3.820 3.880 844,200 +0.03(+0.78%)
Apr 28, 2005 3.850 3.900 3.800 3.850 236,800 -0.01(-0.26%)
Apr 27, 2005 3.830 3.900 3.830 3.860 144,600 -0.01(-0.26%)
Apr 26, 2005 3.920 3.920 3.850 3.870 1,560,800 -0.05(-1.28%)
Apr 25, 2005 3.870 3.950 3.860 3.920 51,400 +0.01(+0.26%)
Apr 22, 2005 3.890 3.930 3.820 3.910 75,300 -0.02(-0.51%)
Apr 21, 2005 3.860 3.960 3.830 3.930 75,600 +0.10(+2.61%)
Apr 20, 2005 3.830 3.870 3.760 3.830 97,600 +0.00(+0.00%)
Apr 19, 2005 3.840 3.890 3.820 3.830 167,400 +0.02(+0.52%)
Apr 18, 2005 3.740 3.870 3.740 3.810 108,400 +0.02(+0.53%)
Apr 15, 2005 3.870 3.870 3.760 3.790 76,600 -0.04(-1.04%)
Apr 14, 2005 3.770 3.840 3.760 3.830 91,900 +0.04(+1.06%)
Apr 13, 2005 3.850 3.860 3.750 3.790 245,100 -0.10(-2.57%)
Apr 12, 2005 3.800 3.900 3.770 3.890 99,400 +0.09(+2.37%)
Apr 11, 2005 3.820 3.880 3.760 3.800 77,200 -0.06(-1.55%)
Apr 08, 2005 3.820 3.900 3.800 3.860 138,800 +0.00(+0.00%)
Apr 07, 2005 3.890 3.930 3.830 3.860 53,600 -0.06(-1.53%)
Apr 06, 2005 3.980 3.990 3.880 3.920 98,000 -0.01(-0.25%)
Apr 05, 2005 3.940 4.000 3.910 3.930 22,900 -0.02(-0.51%)
Apr 04, 2005 3.830 3.950 3.830 3.950 79,000 +0.10(+2.60%)
Apr 01, 2005 3.990 4.000 3.810 3.850 243,400 -0.14(-3.51%)
Mar 31, 2005 3.980 3.990 3.770 3.990 537,500 +0.01(+0.25%)
Mar 30, 2005 4.000 4.020 3.920 3.980 98,700 -0.02(-0.50%)
Mar 29, 2005 3.910 4.000 3.870 4.000 2,230,800 +0.09(+2.30%)
Mar 28, 2005 3.900 3.920 3.900 3.910 57,800 +0.01(+0.26%)
Mar 24, 2005 3.880 3.930 3.850 3.900 353,600 +0.01(+0.26%)
Mar 23, 2005 3.840 3.890 3.790 3.890 155,000 +0.00(+0.00%)
Mar 22, 2005 3.870 3.950 3.870 3.890 196,900 -0.06(-1.52%)
Mar 21, 2005 3.970 4.000 3.800 3.950 430,300 +0.01(+0.25%)
Mar 18, 2005 3.880 3.940 3.480 3.940 1,176,900 -0.10(-2.48%)
Mar 17, 2005 4.110 4.200 4.040 4.040 276,400 -0.06(-1.46%)
Mar 16, 2005 4.220 4.220 4.090 4.100 1,087,900 -0.12(-2.84%)
Mar 15, 2005 4.200 4.250 4.120 4.220 70,700 +0.04(+0.96%)
Mar 14, 2005 4.080 4.180 4.080 4.180 34,100 +0.03(+0.72%)
Mar 11, 2005 4.130 4.150 4.000 4.150 51,700 +0.00(+0.00%)
Mar 10, 2005 4.100 4.150 4.010 4.150 67,800 +0.07(+1.72%)
Mar 09, 2005 4.080 4.170 4.030 4.080 107,500 +0.00(+0.00%)
Mar 08, 2005 4.180 4.200 4.070 4.080 199,200 -0.03(-0.73%)
Mar 07, 2005 4.100 4.110 4.000 4.110 110,000 -0.01(-0.24%)
Mar 04, 2005 4.160 4.160 4.050 4.120 68,900 +0.00(+0.00%)
Mar 03, 2005 4.000 4.150 4.000 4.120 141,600 +0.09(+2.23%)
Mar 02, 2005 4.120 4.120 4.030 4.030 132,200 -0.07(-1.71%)
Mar 01, 2005 4.210 4.230 4.100 4.100 111,300 -0.10(-2.38%)
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%)
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.