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

Darling International Inc (NY: DAR )

43.43 -0.74 (-1.68%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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%)
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%)
Dec 01, 2004 4.120 4.180 4.110 4.150 165,900 +0.03(+0.73%)
Nov 30, 2004 4.150 4.180 4.120 4.120 578,400 +0.00(+0.00%)
Nov 29, 2004 4.070 4.140 3.980 4.120 405,600 +0.06(+1.48%)
Nov 26, 2004 4.010 4.080 4.010 4.060 43,700 +0.05(+1.25%)
Nov 24, 2004 4.050 4.060 3.990 4.010 147,400 -0.03(-0.74%)
Nov 23, 2004 4.040 4.080 3.990 4.040 459,700 +0.09(+2.28%)
Nov 22, 2004 3.800 3.950 3.750 3.950 126,300 +0.17(+4.50%)
Nov 19, 2004 3.820 3.990 3.750 3.780 108,200 -0.04(-1.05%)
Nov 18, 2004 3.760 3.820 3.670 3.820 377,700 +0.08(+2.14%)
Nov 17, 2004 3.700 3.780 3.700 3.740 219,100 +0.04(+1.08%)
Nov 16, 2004 3.890 3.890 3.480 3.700 1,791,600 -0.15(-3.90%)
Nov 15, 2004 3.780 3.900 3.750 3.850 189,100 +0.08(+2.12%)
Nov 12, 2004 3.700 3.800 3.700 3.770 320,600 +0.07(+1.89%)
Nov 11, 2004 3.750 3.850 3.680 3.700 401,900 -0.07(-1.86%)
Nov 10, 2004 3.750 3.790 3.650 3.770 740,700 +0.04(+1.07%)
Nov 09, 2004 3.730 3.750 3.680 3.730 139,100 -0.02(-0.53%)
Nov 08, 2004 3.620 3.750 3.620 3.750 251,500 +0.09(+2.46%)
Nov 05, 2004 3.640 3.690 3.620 3.660 200,700 +0.06(+1.67%)
Nov 04, 2004 3.580 3.650 3.500 3.600 168,800 -0.02(-0.55%)
Nov 03, 2004 3.750 3.750 3.500 3.620 1,175,800 -0.09(-2.43%)
Nov 02, 2004 3.760 3.800 3.700 3.710 146,400 -0.05(-1.33%)
Nov 01, 2004 3.910 3.910 3.750 3.760 283,500 -0.15(-3.84%)
Oct 29, 2004 3.770 3.960 3.750 3.910 1,021,200 +0.12(+3.17%)
Oct 28, 2004 3.870 3.900 3.610 3.790 249,400 -0.11(-2.82%)
Oct 27, 2004 3.980 3.980 3.880 3.900 218,000 -0.07(-1.76%)
Oct 26, 2004 3.960 4.000 3.880 3.970 193,300 -0.01(-0.25%)
Oct 25, 2004 3.970 4.010 3.940 3.980 141,600 +0.06(+1.53%)
Oct 22, 2004 3.990 3.990 3.920 3.920 51,800 -0.08(-2.00%)
Oct 21, 2004 3.970 4.000 3.920 4.000 118,700 +0.03(+0.76%)
Oct 20, 2004 3.910 3.980 3.910 3.970 55,100 +0.03(+0.76%)
Oct 19, 2004 3.960 3.990 3.920 3.940 52,400 -0.05(-1.25%)
Oct 18, 2004 4.010 4.010 3.930 3.990 91,300 -0.05(-1.24%)
Oct 15, 2004 4.060 4.060 3.910 4.040 205,800 -0.03(-0.74%)
Oct 14, 2004 4.140 4.180 4.070 4.070 89,400 -0.10(-2.40%)
Oct 13, 2004 4.200 4.230 4.120 4.170 76,500 -0.03(-0.71%)
Oct 12, 2004 4.200 4.250 4.170 4.200 39,800 -0.05(-1.18%)
Oct 11, 2004 4.130 4.250 4.050 4.250 15,900 +0.12(+2.91%)
Oct 08, 2004 4.160 4.250 4.130 4.130 56,800 -0.06(-1.43%)
Oct 07, 2004 4.150 4.220 4.150 4.190 90,900 -0.05(-1.18%)
Oct 06, 2004 4.140 4.260 4.140 4.240 188,900 +0.04(+0.95%)
Oct 05, 2004 4.190 4.250 4.170 4.200 112,500 +0.00(+0.00%)
Oct 04, 2004 4.250 4.290 4.180 4.200 186,400 -0.04(-0.94%)
Oct 01, 2004 4.300 4.310 4.200 4.240 163,000 -0.07(-1.62%)
Sep 30, 2004 4.300 4.330 4.260 4.310 176,600 +0.01(+0.23%)
Sep 29, 2004 4.270 4.350 4.250 4.300 378,900 +0.00(+0.00%)
Sep 28, 2004 4.200 4.300 4.140 4.300 40,700 +0.09(+2.14%)
Sep 27, 2004 4.260 4.260 4.200 4.210 52,100 -0.08(-1.86%)
Sep 24, 2004 4.300 4.330 4.250 4.290 95,900 +0.02(+0.47%)
Sep 23, 2004 4.280 4.350 4.250 4.270 111,300 -0.01(-0.23%)
Sep 22, 2004 4.230 4.300 4.200 4.280 103,000 -0.02(-0.47%)
Sep 21, 2004 4.230 4.350 4.210 4.300 83,900 +0.05(+1.18%)
Sep 20, 2004 4.210 4.350 4.210 4.250 711,700 +0.00(+0.00%)
Sep 17, 2004 4.250 4.300 4.180 4.250 205,200 +0.00(+0.00%)
Sep 16, 2004 4.190 4.340 4.140 4.250 469,200 +0.06(+1.43%)
Sep 15, 2004 4.130 4.190 4.130 4.190 95,100 -0.02(-0.48%)
Sep 14, 2004 4.230 4.270 3.970 4.210 71,800 -0.06(-1.41%)
Sep 13, 2004 4.270 4.400 4.250 4.270 107,900 -0.07(-1.61%)
Sep 10, 2004 4.250 4.400 4.220 4.340 73,000 +0.04(+0.93%)
Sep 09, 2004 4.300 4.400 4.150 4.300 152,500 +0.03(+0.70%)
Sep 08, 2004 4.280 4.350 4.270 4.270 87,400 -0.03(-0.70%)
Sep 07, 2004 4.350 4.400 4.150 4.300 168,200 -0.03(-0.69%)
Sep 03, 2004 4.250 4.400 4.240 4.330 471,200 +0.08(+1.88%)
Sep 02, 2004 4.130 4.270 4.090 4.250 204,500 +0.12(+2.91%)
Sep 01, 2004 4.170 4.300 4.100 4.130 224,400 -0.07(-1.67%)
Aug 31, 2004 4.070 4.220 3.950 4.200 388,400 +0.18(+4.48%)
Aug 30, 2004 3.970 4.050 3.950 4.020 82,500 +0.05(+1.26%)
Aug 27, 2004 3.980 3.990 3.912 3.970 75,500 +0.03(+0.76%)
Aug 26, 2004 3.980 4.020 3.940 3.940 78,700 -0.06(-1.50%)
Aug 25, 2004 3.800 4.000 3.700 4.000 218,500 +0.13(+3.36%)
Aug 24, 2004 3.980 4.000 3.870 3.870 147,400 -0.08(-2.03%)
Aug 23, 2004 4.110 4.110 3.930 3.950 156,900 -0.16(-3.89%)
Aug 20, 2004 4.000 4.110 4.000 4.110 59,300 +0.14(+3.53%)
Aug 19, 2004 3.980 4.000 3.940 3.970 166,400 -0.01(-0.25%)
Aug 18, 2004 4.150 4.150 3.950 3.980 1,590,200 -0.16(-3.86%)
Aug 17, 2004 4.150 4.200 3.960 4.140 1,234,100 +0.00(+0.00%)
Aug 16, 2004 4.000 4.410 4.000 4.140 195,200 +0.12(+2.99%)
Aug 13, 2004 4.000 4.050 3.980 4.020 64,000 +0.02(+0.50%)
Aug 12, 2004 4.000 4.100 3.960 4.000 205,800 -0.02(-0.50%)
Aug 11, 2004 3.990 4.050 3.901 4.020 164,900 -0.02(-0.50%)
Aug 10, 2004 3.900 4.060 3.900 4.040 252,000 -0.06(-1.46%)
Aug 09, 2004 4.070 4.100 3.970 4.100 399,300 -0.07(-1.68%)
Aug 06, 2004 4.370 4.390 4.060 4.170 258,400 -0.20(-4.58%)
Aug 05, 2004 4.440 4.520 4.330 4.370 133,300 -0.08(-1.80%)
Aug 04, 2004 4.340 4.500 4.250 4.450 139,300 +0.07(+1.60%)
Aug 03, 2004 4.510 4.530 4.360 4.380 68,900 -0.12(-2.67%)
Aug 02, 2004 4.700 4.700 4.430 4.500 209,800 -0.25(-5.26%)
Jul 30, 2004 4.430 4.890 4.400 4.750 179,800 +0.27(+6.03%)
Jul 29, 2004 4.300 4.480 4.270 4.480 66,500 +0.14(+3.23%)
Jul 28, 2004 4.370 4.390 4.210 4.340 81,800 -0.08(-1.81%)
Jul 27, 2004 4.120 4.420 4.100 4.420 200,500 +0.29(+7.02%)
Jul 26, 2004 4.100 4.150 3.920 4.130 161,800 +0.00(+0.00%)
Jul 23, 2004 4.260 4.280 4.100 4.130 172,700 -0.10(-2.36%)
Jul 22, 2004 4.280 4.350 4.190 4.230 151,600 -0.05(-1.17%)
Jul 21, 2004 4.470 4.520 4.280 4.280 168,800 -0.21(-4.68%)
Jul 20, 2004 4.420 4.550 4.400 4.490 106,000 +0.02(+0.45%)
Jul 19, 2004 4.570 4.640 4.400 4.470 128,800 -0.08(-1.76%)
Jul 16, 2004 4.450 4.690 4.420 4.550 385,400 +0.13(+2.94%)
Jul 15, 2004 4.330 4.450 4.310 4.420 208,200 +0.09(+2.08%)
Jul 14, 2004 4.200 4.390 4.190 4.330 401,300 +0.11(+2.61%)
Jul 13, 2004 4.170 4.240 4.170 4.220 186,200 +0.02(+0.48%)
Jul 12, 2004 4.260 4.280 4.110 4.200 150,700 -0.06(-1.41%)
Jul 09, 2004 4.270 4.360 4.250 4.260 1,834,300 +0.02(+0.47%)
Jul 08, 2004 4.150 4.290 4.150 4.240 1,125,800 +0.04(+0.95%)
Jul 07, 2004 4.200 4.250 4.170 4.200 177,800 -0.03(-0.71%)
Jul 06, 2004 4.200 4.270 4.150 4.230 315,000 -0.01(-0.24%)
Jul 02, 2004 4.050 4.250 3.900 4.240 1,266,300 +0.17(+4.18%)
Jul 01, 2004 4.200 4.240 4.070 4.070 476,300 -0.13(-3.10%)
Jun 30, 2004 4.280 4.290 4.160 4.200 289,600 -0.06(-1.41%)
Jun 29, 2004 4.270 4.390 4.210 4.260 277,300 -0.01(-0.23%)
Jun 28, 2004 4.400 4.410 4.150 4.270 387,000 -0.23(-5.11%)
Jun 25, 2004 4.270 4.500 4.190 4.500 467,900 +0.23(+5.39%)
Jun 24, 2004 4.210 4.270 4.090 4.270 575,100 +0.08(+1.91%)
Jun 23, 2004 4.020 4.240 4.010 4.190 616,300 +0.17(+4.23%)
Jun 22, 2004 3.980 4.020 3.950 4.020 319,600 +0.03(+0.75%)
Jun 21, 2004 4.000 4.010 3.930 3.990 138,600 +0.01(+0.25%)
Jun 18, 2004 4.010 4.010 3.918 3.980 203,400 -0.02(-0.50%)
Jun 17, 2004 3.920 4.020 3.870 4.000 282,600 +0.08(+2.04%)
Jun 16, 2004 3.900 3.940 3.810 3.920 209,400 +0.02(+0.51%)
Jun 15, 2004 3.700 3.940 3.700 3.900 371,300 +0.20(+5.41%)
Jun 14, 2004 3.650 3.780 3.580 3.700 417,800 +0.13(+3.64%)
Jun 10, 2004 3.270 3.650 3.260 3.570 503,700 +0.31(+9.51%)
Jun 09, 2004 3.300 3.390 3.250 3.260 184,700 -0.04(-1.21%)
Jun 08, 2004 3.350 3.400 3.270 3.300 331,200 -0.05(-1.49%)
Jun 07, 2004 3.350 3.400 3.340 3.350 97,600 +0.00(+0.00%)
Jun 04, 2004 3.420 3.420 3.340 3.350 153,000 -0.02(-0.59%)
Jun 03, 2004 3.400 3.440 3.350 3.370 248,200 -0.03(-0.88%)
Jun 02, 2004 3.400 3.440 3.380 3.400 123,900 +0.00(+0.00%)
Jun 01, 2004 3.600 3.610 3.390 3.400 127,700 -0.05(-1.45%)
May 28, 2004 3.420 3.560 3.390 3.450 285,500 +0.08(+2.37%)
May 27, 2004 3.490 3.490 3.260 3.370 332,400 -0.04(-1.17%)
May 26, 2004 3.400 3.450 3.380 3.410 113,800 +0.03(+0.89%)
May 25, 2004 3.500 3.500 3.360 3.380 198,300 -0.08(-2.31%)
May 24, 2004 3.530 3.550 3.430 3.460 123,800 +0.03(+0.87%)
May 21, 2004 3.260 3.440 3.200 3.430 687,000 +0.17(+5.21%)
May 20, 2004 3.490 3.500 3.170 3.260 1,087,600 -0.21(-6.05%)
May 19, 2004 3.650 3.700 3.420 3.470 351,000 -0.18(-4.93%)
May 18, 2004 3.750 3.800 3.510 3.650 411,100 -0.05(-1.35%)
May 17, 2004 3.750 3.750 3.600 3.700 266,800 -0.04(-1.07%)
May 14, 2004 3.900 3.970 3.740 3.740 138,300 -0.16(-4.10%)
May 13, 2004 3.860 4.050 3.860 3.900 142,600 +0.06(+1.56%)
May 12, 2004 3.840 3.870 3.660 3.840 275,800 +0.04(+1.05%)
May 11, 2004 3.850 3.990 3.760 3.800 276,900 -0.15(-3.80%)
May 10, 2004 3.950 4.130 3.860 3.950 193,800 -0.05(-1.25%)
May 07, 2004 4.130 4.180 3.920 4.000 123,000 -0.20(-4.76%)
May 06, 2004 4.180 4.250 4.060 4.200 372,300 +0.00(+0.00%)
May 05, 2004 4.130 4.220 4.120 4.200 177,400 +0.07(+1.69%)
May 04, 2004 4.150 4.240 4.000 4.130 146,200 +0.03(+0.73%)
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.