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, 2002 0.8600 0.9000 0.8600 0.8800 6,600 -0.02(-2.22%)
Oct 30, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 29, 2002 0.9000 0.9000 0.9000 0.9000 30,000 -0.02(-2.17%)
Oct 28, 2002 0.9200 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Oct 25, 2002 0.9100 0.9200 0.9000 0.9200 1,900 +0.02(+2.22%)
Oct 24, 2002 0.9000 0.9000 0.9000 0.9000 1,500 -0.10(-10.00%)
Oct 23, 2002 1.000 1.100 1.000 1.000 2,400 +0.00(+0.00%)
Oct 22, 2002 1.050 1.120 1.000 1.000 9,000 +0.02(+2.04%)
Oct 21, 2002 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Oct 18, 2002 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Oct 17, 2002 0.9800 0.9800 0.9800 0.9800 100,000 +0.03(+3.16%)
Oct 16, 2002 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Oct 15, 2002 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Oct 14, 2002 1.000 1.000 0.9500 0.9500 400 +0.00(+0.00%)
Oct 11, 2002 0.9500 0.9500 0.9500 0.9500 100 +0.03(+3.26%)
Oct 10, 2002 0.9200 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Oct 09, 2002 0.9200 0.9200 0.9200 0.9200 4,900 -0.01(-1.08%)
Oct 08, 2002 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Oct 07, 2002 1.000 1.000 0.9000 0.9300 14,200 -0.08(-7.92%)
Oct 04, 2002 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Oct 03, 2002 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Oct 02, 2002 1.010 1.010 1.010 1.010 1,000 +0.03(+3.06%)
Oct 01, 2002 0.9800 0.9800 0.9800 0.9800 1,200 +0.03(+3.16%)
Sep 30, 2002 1.050 1.050 1.050 0.9500 4,100 -0.20(-17.39%)
Sep 27, 2002 1.150 1.300 1.150 1.150 6,600 +0.05(+4.55%)
Sep 26, 2002 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Sep 25, 2002 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Sep 24, 2002 1.060 1.100 1.060 1.100 1,800 +0.06(+5.77%)
Sep 23, 2002 1.000 1.040 1.000 1.040 800 +0.05(+5.05%)
Sep 20, 2002 0.9900 0.9900 0.9900 0.9900 300 +0.02(+2.06%)
Sep 19, 2002 1.030 1.030 0.9500 0.9700 5,100 +0.00(+0.00%)
Sep 18, 2002 1.030 1.030 0.9500 0.9700 5,100 -0.09(-8.49%)
Sep 17, 2002 1.060 1.060 1.060 1.060 500 -0.04(-3.64%)
Sep 16, 2002 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Sep 13, 2002 1.100 1.100 1.100 1.100 300 -0.09(-7.56%)
Sep 12, 2002 1.190 1.190 1.190 1.190 500 +0.09(+8.18%)
Sep 11, 2002 1.200 1.200 1.100 1.100 2,000 -0.10(-8.33%)
Sep 10, 2002 1.100 1.250 1.050 1.200 14,000 +0.15(+14.29%)
Sep 09, 2002 1.000 1.050 1.000 1.050 700 +0.06(+6.06%)
Sep 06, 2002 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Sep 05, 2002 0.9400 0.9900 0.9200 0.9900 5,900 +0.05(+5.32%)
Sep 04, 2002 0.9400 0.9400 0.9400 0.9400 1,000 +0.00(+0.00%)
Sep 03, 2002 1.000 1.000 0.9200 0.9400 9,300 -0.06(-6.00%)
Aug 30, 2002 1.030 1.030 1.000 1.000 1,900 -0.02(-1.96%)
Aug 29, 2002 1.010 1.030 1.010 1.020 11,300 +0.02(+2.00%)
Aug 28, 2002 1.150 1.160 1.000 1.000 6,300 -0.15(-13.04%)
Aug 27, 2002 1.200 1.200 1.150 1.150 140,000 -0.06(-4.96%)
Aug 26, 2002 1.300 1.300 1.200 1.210 22,300 -0.19(-13.57%)
Aug 23, 2002 1.500 1.500 1.400 1.400 16,200 -0.10(-6.67%)
Aug 22, 2002 1.480 1.500 1.400 1.500 63,800 +0.10(+7.14%)
Aug 21, 2002 1.300 1.490 1.250 1.400 7,800 +0.25(+21.74%)
Aug 20, 2002 1.000 1.300 1.000 1.150 8,700 +0.15(+15.00%)
Aug 16, 2002 1.000 1.000 1.000 1.000 1,500 +0.05(+5.26%)
Aug 15, 2002 0.9500 0.9500 0.9500 0.9500 1,000 +0.04(+4.40%)
Aug 14, 2002 0.9000 0.9100 0.9000 0.9100 6,600 +0.01(+1.11%)
Aug 13, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 12, 2002 0.8500 0.9000 0.8500 0.9000 7,600 +0.13(+16.88%)
Aug 07, 2002 0.7700 0.7700 0.7700 0.7700 300 -0.06(-7.23%)
Aug 06, 2002 0.8300 0.8300 0.8300 0.8300 6,300 +0.00(+0.00%)
Aug 05, 2002 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Aug 02, 2002 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
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.