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, 2003 2.910 2.910 2.830 2.820 112,000 -0.09(-3.09%)
Oct 30, 2003 2.860 2.910 2.850 2.910 146,000 +0.02(+0.69%)
Oct 29, 2003 2.790 2.890 2.770 2.890 125,500 +0.10(+3.58%)
Oct 28, 2003 2.770 2.790 2.710 2.790 97,200 +0.02(+0.72%)
Oct 27, 2003 2.730 2.770 2.730 2.770 61,700 +0.06(+2.21%)
Oct 24, 2003 2.680 2.750 2.680 2.710 923,700 +0.01(+0.37%)
Oct 23, 2003 2.700 2.740 2.650 2.700 101,200 +0.05(+1.89%)
Oct 22, 2003 2.720 2.720 2.650 2.650 71,400 -0.07(-2.57%)
Oct 21, 2003 2.720 2.760 2.650 2.720 7,603,500 +0.00(+0.00%)
Oct 20, 2003 2.650 2.720 2.650 2.720 29,200 +0.02(+0.74%)
Oct 17, 2003 2.730 2.750 2.700 2.700 52,700 -0.03(-1.10%)
Oct 16, 2003 2.700 2.750 2.700 2.730 22,800 +0.02(+0.74%)
Oct 15, 2003 2.770 2.800 2.770 2.710 61,100 -0.05(-1.81%)
Oct 14, 2003 2.730 2.740 2.710 2.760 101,900 +0.02(+0.73%)
Oct 13, 2003 2.670 2.740 2.670 2.740 52,900 +0.07(+2.62%)
Oct 10, 2003 2.750 2.750 2.650 2.670 29,300 -0.09(-3.26%)
Oct 09, 2003 2.700 2.760 2.690 2.760 184,400 +0.07(+2.60%)
Oct 08, 2003 2.720 2.720 2.600 2.690 34,700 -0.04(-1.47%)
Oct 07, 2003 2.700 2.730 2.670 2.730 62,800 +0.00(+0.00%)
Oct 06, 2003 2.660 2.730 2.660 2.730 37,500 -0.03(-1.09%)
Oct 03, 2003 2.700 2.770 2.691 2.760 147,500 +0.06(+2.22%)
Oct 02, 2003 2.660 2.720 2.660 2.700 94,100 -0.01(-0.37%)
Oct 01, 2003 2.650 2.700 2.640 2.710 148,100 +0.06(+2.26%)
Sep 30, 2003 2.600 2.650 2.550 2.650 467,300 +0.08(+3.11%)
Sep 29, 2003 2.400 2.570 2.390 2.570 187,700 +0.15(+6.20%)
Sep 26, 2003 2.500 2.530 2.500 2.420 248,100 -0.12(-4.72%)
Sep 25, 2003 2.650 2.650 2.540 2.540 165,100 -0.06(-2.31%)
Sep 24, 2003 2.730 2.730 2.630 2.600 2,357,400 -0.03(-1.14%)
Sep 23, 2003 2.900 2.900 2.760 2.630 2,468,700 -0.25(-8.68%)
Sep 22, 2003 2.910 2.910 2.820 2.880 75,500 -0.03(-1.03%)
Sep 19, 2003 2.980 2.980 2.860 2.910 374,600 -0.07(-2.35%)
Sep 18, 2003 3.030 3.030 2.950 2.980 567,600 +0.28(+10.37%)
Sep 17, 2003 2.590 2.720 2.590 2.700 254,700 +0.11(+4.25%)
Sep 16, 2003 2.570 2.590 2.570 2.590 122,100 +0.06(+2.37%)
Sep 15, 2003 2.590 2.600 2.510 2.530 98,300 -0.05(-1.94%)
Sep 12, 2003 2.540 2.600 2.480 2.580 158,400 +0.04(+1.57%)
Sep 11, 2003 2.470 2.540 2.430 2.540 4,136,100 +0.12(+4.96%)
Sep 10, 2003 2.410 2.510 2.410 2.420 1,053,900 -0.01(-0.41%)
Sep 09, 2003 2.550 2.550 2.370 2.430 5,476,400 -0.10(-3.95%)
Sep 08, 2003 2.460 2.560 2.460 2.530 116,800 +0.12(+4.98%)
Sep 05, 2003 2.470 2.480 2.400 2.410 75,500 -0.07(-2.82%)
Sep 04, 2003 2.470 2.480 2.460 2.480 168,100 -0.01(-0.40%)
Sep 03, 2003 2.430 2.490 2.430 2.490 88,600 +0.04(+1.63%)
Sep 02, 2003 2.220 2.500 2.210 2.450 102,500 +0.18(+7.93%)
Aug 29, 2003 2.360 2.380 2.270 2.270 36,100 -0.10(-4.22%)
Aug 28, 2003 2.380 2.390 2.320 2.370 58,500 -0.03(-1.25%)
Aug 27, 2003 2.370 2.400 2.250 2.400 6,466,700 +0.03(+1.27%)
Aug 26, 2003 2.380 2.380 2.230 2.370 29,900 +0.02(+0.85%)
Aug 25, 2003 2.230 2.400 2.200 2.350 14,800 +0.08(+3.52%)
Aug 22, 2003 2.400 2.400 2.270 2.270 49,400 -0.12(-5.02%)
Aug 21, 2003 2.390 2.400 2.350 2.390 28,200 +0.02(+0.84%)
Aug 20, 2003 2.390 2.390 2.320 2.370 28,700 -0.02(-0.84%)
Aug 19, 2003 2.420 2.420 2.350 2.390 79,000 +0.01(+0.42%)
Aug 18, 2003 2.370 2.420 2.310 2.380 55,600 +0.01(+0.42%)
Aug 15, 2003 2.370 2.370 2.370 2.370 13,600 +0.00(+0.00%)
Aug 14, 2003 2.350 2.370 2.300 2.370 25,200 +0.04(+1.72%)
Aug 13, 2003 2.450 2.450 2.310 2.330 72,000 -0.08(-3.32%)
Aug 12, 2003 2.470 2.490 2.250 2.410 5,107,600 -0.04(-1.63%)
Aug 11, 2003 2.350 2.470 2.350 2.450 18,100 +0.10(+4.26%)
Aug 08, 2003 2.480 2.480 2.350 2.350 51,500 -0.11(-4.47%)
Aug 07, 2003 2.430 2.470 2.400 2.460 51,000 +0.03(+1.23%)
Aug 06, 2003 2.450 2.480 2.360 2.430 44,000 +0.01(+0.41%)
Aug 05, 2003 2.500 2.530 2.410 2.420 32,000 -0.02(-0.82%)
Aug 04, 2003 2.570 2.580 2.440 2.440 40,500 -0.08(-3.17%)
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.