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 (%)
Oct 31, 2006 4.370 4.370 4.260 4.280 140,500 -0.05(-1.15%)
Oct 30, 2006 4.150 4.370 4.150 4.330 125,500 +0.17(+4.09%)
Oct 27, 2006 4.310 4.360 4.160 4.160 513,000 -0.15(-3.48%)
Oct 26, 2006 4.300 4.380 4.280 4.310 2,523,400 +0.10(+2.38%)
Oct 25, 2006 4.200 4.250 4.090 4.210 99,700 +0.02(+0.48%)
Oct 24, 2006 4.310 4.320 4.170 4.190 91,200 -0.12(-2.78%)
Oct 23, 2006 4.350 4.410 4.280 4.310 177,600 -0.04(-0.92%)
Oct 20, 2006 4.450 4.450 4.320 4.350 122,100 -0.03(-0.68%)
Oct 19, 2006 4.250 4.470 4.240 4.380 191,600 +0.13(+3.06%)
Oct 18, 2006 4.250 4.300 4.200 4.250 92,000 +0.03(+0.71%)
Oct 17, 2006 4.340 4.340 4.200 4.220 84,200 -0.13(-2.99%)
Oct 16, 2006 4.270 4.350 4.250 4.350 147,900 +0.11(+2.59%)
Oct 13, 2006 4.250 4.280 4.200 4.240 129,800 +0.01(+0.24%)
Oct 12, 2006 4.200 4.300 4.140 4.230 213,000 +0.08(+1.93%)
Oct 11, 2006 4.100 4.240 4.050 4.150 126,400 +0.05(+1.22%)
Oct 10, 2006 4.120 4.130 4.040 4.100 90,800 -0.01(-0.24%)
Oct 09, 2006 4.220 4.260 4.030 4.110 140,000 -0.10(-2.38%)
Oct 06, 2006 4.170 4.260 4.150 4.210 60,400 +0.01(+0.24%)
Oct 05, 2006 4.180 4.230 4.160 4.200 146,300 +0.02(+0.48%)
Oct 04, 2006 3.970 4.200 3.950 4.180 158,200 +0.21(+5.29%)
Oct 03, 2006 4.010 4.060 3.950 3.970 114,000 -0.06(-1.49%)
Oct 02, 2006 4.150 4.150 3.940 4.030 440,300 -0.16(-3.82%)
Sep 29, 2006 4.160 4.220 4.120 4.190 459,400 +0.02(+0.48%)
Sep 28, 2006 4.100 4.210 4.050 4.170 138,400 +0.09(+2.21%)
Sep 27, 2006 4.020 4.150 4.020 4.080 527,100 +0.05(+1.24%)
Sep 26, 2006 4.260 4.260 4.020 4.030 111,800 -0.21(-4.95%)
Sep 25, 2006 4.110 4.320 4.070 4.240 101,500 +0.13(+3.16%)
Sep 22, 2006 4.100 4.140 4.020 4.110 468,300 -0.02(-0.48%)
Sep 21, 2006 4.170 4.220 4.100 4.130 719,100 -0.01(-0.24%)
Sep 20, 2006 4.300 4.300 4.100 4.140 386,300 -0.16(-3.72%)
Sep 19, 2006 4.010 4.350 3.900 4.300 350,100 +0.29(+7.23%)
Sep 18, 2006 4.090 4.110 4.010 4.010 94,000 -0.09(-2.20%)
Sep 15, 2006 4.140 4.150 4.050 4.100 343,000 +0.00(+0.00%)
Sep 14, 2006 4.070 4.140 4.060 4.100 224,600 +0.00(+0.00%)
Sep 13, 2006 4.100 4.110 4.040 4.100 134,000 +0.03(+0.74%)
Sep 12, 2006 4.000 4.090 3.980 4.070 100,700 +0.06(+1.50%)
Sep 11, 2006 4.010 4.040 3.930 4.010 68,600 -0.01(-0.25%)
Sep 08, 2006 4.050 4.050 3.980 4.020 389,100 -0.03(-0.74%)
Sep 07, 2006 3.920 4.060 3.920 4.050 420,000 +0.10(+2.53%)
Sep 06, 2006 4.050 4.070 3.950 3.950 176,100 -0.14(-3.42%)
Sep 05, 2006 4.160 4.180 4.010 4.090 418,600 -0.07(-1.68%)
Sep 01, 2006 4.140 4.240 4.000 4.160 224,500 +0.03(+0.73%)
Aug 31, 2006 4.440 4.440 3.870 4.130 1,131,200 -0.26(-5.92%)
Aug 30, 2006 4.440 4.500 4.360 4.390 203,200 -0.06(-1.35%)
Aug 29, 2006 4.240 4.470 4.220 4.450 665,700 +0.26(+6.21%)
Aug 28, 2006 4.200 4.210 4.100 4.190 234,200 +0.02(+0.48%)
Aug 25, 2006 4.120 4.180 4.090 4.170 249,800 +0.03(+0.72%)
Aug 24, 2006 4.210 4.250 4.020 4.140 222,200 -0.04(-0.96%)
Aug 23, 2006 4.030 4.200 3.940 4.180 134,800 +0.19(+4.76%)
Aug 22, 2006 4.000 4.050 3.870 3.990 179,700 -0.02(-0.50%)
Aug 21, 2006 4.040 4.043 3.980 4.010 30,400 -0.06(-1.47%)
Aug 18, 2006 4.100 4.100 3.980 4.070 44,200 +0.01(+0.25%)
Aug 17, 2006 4.050 4.100 4.000 4.060 73,900 -0.03(-0.73%)
Aug 16, 2006 4.140 4.150 4.000 4.090 412,000 -0.01(-0.24%)
Aug 15, 2006 4.150 4.190 4.050 4.100 62,100 +0.04(+0.99%)
Aug 14, 2006 4.120 4.180 4.030 4.060 96,100 -0.04(-0.98%)
Aug 11, 2006 3.790 4.230 3.790 4.100 251,900 -0.31(-7.03%)
Aug 10, 2006 4.040 4.450 3.980 4.410 52,000 +0.34(+8.35%)
Aug 09, 2006 4.260 4.260 4.010 4.070 63,400 -0.09(-2.16%)
Aug 08, 2006 4.370 4.440 4.100 4.160 104,700 -0.19(-4.37%)
Aug 07, 2006 4.370 4.380 4.270 4.350 61,600 -0.09(-2.03%)
Aug 04, 2006 4.500 4.500 4.360 4.440 66,200 -0.04(-0.89%)
Aug 03, 2006 4.420 4.520 4.400 4.480 246,700 +0.01(+0.22%)
Aug 02, 2006 4.430 4.510 4.430 4.470 26,000 +0.06(+1.36%)
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.