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 (%)
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%)
Aug 01, 2005 3.860 3.950 3.860 3.910 53,400 +0.00(+0.00%)
Jul 29, 2005 3.900 3.950 3.850 3.910 43,600 -0.04(-1.01%)
Jul 28, 2005 3.880 3.950 3.830 3.950 58,200 +0.11(+2.86%)
Jul 27, 2005 3.920 3.920 3.800 3.840 72,300 -0.06(-1.54%)
Jul 26, 2005 3.870 3.950 3.790 3.900 27,300 +0.06(+1.56%)
Jul 25, 2005 3.960 3.960 3.830 3.840 44,400 -0.12(-3.03%)
Jul 22, 2005 3.920 3.960 3.850 3.960 83,500 +0.04(+1.02%)
Jul 21, 2005 3.940 3.950 3.820 3.920 72,600 -0.03(-0.76%)
Jul 20, 2005 3.790 3.980 3.790 3.950 71,000 +0.13(+3.40%)
Jul 19, 2005 3.720 3.830 3.720 3.820 104,000 +0.12(+3.24%)
Jul 18, 2005 3.840 3.850 3.700 3.700 78,000 -0.14(-3.65%)
Jul 15, 2005 3.660 3.950 3.660 3.840 353,800 +0.11(+2.95%)
Jul 14, 2005 3.750 3.800 3.700 3.730 25,900 +0.01(+0.27%)
Jul 13, 2005 3.800 3.800 3.720 3.720 34,100 -0.09(-2.36%)
Jul 12, 2005 3.800 3.900 3.760 3.810 107,000 +0.01(+0.26%)
Jul 11, 2005 3.800 3.860 3.750 3.800 416,400 +0.00(+0.00%)
Jul 08, 2005 3.800 3.840 3.750 3.800 126,900 +0.00(+0.00%)
Jul 07, 2005 3.700 3.800 3.700 3.800 36,000 +0.04(+1.06%)
Jul 06, 2005 3.790 3.850 3.750 3.760 84,300 -0.04(-1.05%)
Jul 05, 2005 3.770 3.800 3.730 3.800 142,800 +0.06(+1.60%)
Jul 01, 2005 3.700 3.750 3.670 3.740 339,000 -0.01(-0.27%)
Jun 30, 2005 3.870 3.890 3.700 3.750 319,700 -0.10(-2.60%)
Jun 29, 2005 3.820 3.860 3.740 3.850 42,500 -0.01(-0.26%)
Jun 28, 2005 3.640 3.860 3.630 3.860 90,900 +0.15(+4.04%)
Jun 27, 2005 3.730 3.740 3.620 3.710 59,800 -0.02(-0.54%)
Jun 24, 2005 3.700 3.730 3.650 3.730 141,000 +0.03(+0.81%)
Jun 23, 2005 3.680 3.730 3.650 3.700 68,800 -0.01(-0.27%)
Jun 22, 2005 3.640 3.710 3.600 3.710 234,000 +0.11(+3.06%)
Jun 21, 2005 3.500 3.620 3.500 3.600 80,900 +0.05(+1.41%)
Jun 20, 2005 3.500 3.610 3.390 3.550 131,000 +0.03(+0.85%)
Jun 17, 2005 3.600 3.650 3.510 3.520 227,100 -0.06(-1.68%)
Jun 16, 2005 3.640 3.640 3.530 3.580 401,300 -0.03(-0.83%)
Jun 15, 2005 3.650 3.660 3.550 3.610 303,300 -0.03(-0.82%)
Jun 14, 2005 3.660 3.700 3.600 3.640 218,100 -0.03(-0.82%)
Jun 13, 2005 3.700 3.700 3.620 3.670 120,400 -0.02(-0.54%)
Jun 10, 2005 3.700 3.700 3.660 3.690 15,800 -0.01(-0.27%)
Jun 09, 2005 3.630 3.700 3.610 3.700 120,900 +0.05(+1.37%)
Jun 08, 2005 3.600 3.690 3.600 3.650 114,500 -0.02(-0.54%)
Jun 07, 2005 3.720 3.720 3.650 3.670 85,800 -0.03(-0.81%)
Jun 06, 2005 3.670 3.750 3.660 3.700 384,100 +0.04(+1.09%)
Jun 03, 2005 3.700 3.740 3.650 3.660 604,100 -0.04(-1.08%)
Jun 02, 2005 3.720 3.740 3.650 3.700 291,100 -0.05(-1.33%)
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.