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, 2010 7.530 7.680 7.450 7.530 1,100 -0.08(-1.05%)
Aug 30, 2010 7.740 7.790 7.590 7.610 331,086 -0.19(-2.44%)
Aug 27, 2010 7.800 7.800 7.400 7.800 431,163 +0.39(+5.26%)
Aug 26, 2010 7.540 7.640 7.380 7.410 266,128 -0.12(-1.59%)
Aug 25, 2010 7.480 7.530 7.390 7.530 1,801 +0.00(+0.00%)
Aug 24, 2010 7.580 7.700 7.400 7.530 7,317 -0.15(-1.95%)
Aug 23, 2010 7.710 7.850 7.610 7.680 584,134 +0.00(+0.00%)
Aug 20, 2010 7.640 7.700 7.440 7.680 443,550 -0.02(-0.26%)
Aug 19, 2010 7.750 7.820 7.430 7.700 2,723 -0.06(-0.77%)
Aug 18, 2010 7.840 7.880 7.640 7.760 28,180 -0.07(-0.89%)
Aug 17, 2010 7.710 7.900 7.650 7.830 4,342 +0.19(+2.49%)
Aug 16, 2010 7.370 7.650 7.210 7.640 586,110 +0.20(+2.69%)
Aug 13, 2010 7.440 7.860 7.430 7.440 504,506 -0.38(-4.86%)
Aug 12, 2010 7.780 7.905 7.660 7.820 341,237 -0.10(-1.26%)
Aug 11, 2010 7.990 7.990 7.800 7.920 7,883 -0.29(-3.53%)
Aug 10, 2010 8.100 8.310 8.030 8.210 3,363 -0.02(-0.24%)
Aug 09, 2010 8.130 8.250 8.020 8.230 275,573 +0.09(+1.11%)
Aug 06, 2010 8.140 8.140 7.870 8.140 264,178 +0.11(+1.37%)
Aug 05, 2010 8.200 8.250 8.030 8.030 344,388 -0.26(-3.14%)
Aug 04, 2010 8.240 8.340 8.190 8.290 200,721 +0.13(+1.59%)
Aug 03, 2010 8.180 8.400 8.070 8.160 385,102 -0.09(-1.09%)
Aug 02, 2010 8.320 8.350 8.100 8.250 232,847 +0.09(+1.10%)
Jul 30, 2010 8.160 8.250 7.920 8.160 167,569 +0.03(+0.37%)
Jul 29, 2010 8.180 8.300 7.911 8.130 377,319 +0.00(+0.00%)
Jul 28, 2010 8.130 8.360 8.080 8.130 2,921 -0.16(-1.93%)
Jul 27, 2010 8.300 8.380 8.134 8.290 354,397 +0.07(+0.85%)
Jul 26, 2010 7.940 8.220 7.870 8.220 357,349 +0.33(+4.18%)
Jul 23, 2010 7.790 7.890 7.670 7.890 548,922 +0.08(+1.02%)
Jul 22, 2010 7.610 7.860 7.580 7.810 641,090 +0.30(+3.99%)
Jul 21, 2010 7.760 7.760 7.510 7.510 237,430 -0.17(-2.21%)
Jul 20, 2010 7.390 7.690 7.260 7.680 299,263 +0.17(+2.26%)
Jul 19, 2010 7.450 7.510 7.290 7.510 270,252 +0.11(+1.49%)
Jul 16, 2010 7.400 7.710 7.380 7.400 452,449 -0.40(-5.13%)
Jul 15, 2010 7.750 7.840 7.550 7.800 558,385 +0.04(+0.52%)
Jul 14, 2010 7.710 7.830 7.630 7.760 258,499 -0.01(-0.13%)
Jul 13, 2010 7.770 7.810 7.500 7.770 7,142 +0.29(+3.88%)
Jul 12, 2010 7.630 7.630 7.380 7.480 165,158 -0.15(-1.97%)
Jul 09, 2010 7.630 7.670 7.510 7.630 188,792 +0.04(+0.53%)
Jul 08, 2010 7.590 7.610 7.400 7.590 2,171 +0.23(+3.12%)
Jul 07, 2010 7.030 7.370 7.030 7.360 369,527 +0.34(+4.84%)
Jul 06, 2010 7.020 7.450 7.000 7.020 5,242 -0.23(-3.17%)
Jul 02, 2010 7.250 7.470 7.170 7.250 439,281 -0.16(-2.16%)
Jul 01, 2010 7.490 7.520 7.200 7.410 852,505 -0.10(-1.33%)
Jun 30, 2010 7.510 7.645 7.420 7.510 7,422 -0.01(-0.13%)
Jun 29, 2010 7.520 7.639 7.450 7.520 704,714 -0.24(-3.09%)
Jun 25, 2010 7.760 7.800 7.400 7.760 1,171,385 +0.33(+4.44%)
Jun 24, 2010 7.430 7.670 7.400 7.430 430 -0.30(-3.88%)
Jun 23, 2010 7.550 7.770 7.480 7.730 399,829 +0.15(+1.98%)
Jun 22, 2010 7.580 7.910 7.540 7.580 2,107 -0.16(-2.07%)
Jun 21, 2010 8.070 8.250 7.680 7.740 364,440 -0.24(-3.01%)
Jun 18, 2010 7.980 7.990 7.820 7.980 538,225 +0.09(+1.14%)
Jun 17, 2010 7.890 8.070 7.800 7.890 471,347 -0.10(-1.25%)
Jun 16, 2010 8.000 8.090 7.931 7.990 506,859 -0.12(-1.48%)
Jun 15, 2010 8.110 8.140 7.860 8.110 3,663 +0.21(+2.66%)
Jun 14, 2010 7.880 8.010 7.760 7.900 424,429 +0.08(+1.02%)
Jun 11, 2010 7.670 7.850 7.580 7.820 309,027 +0.06(+0.77%)
Jun 10, 2010 7.760 7.760 7.372 7.760 3,404 +0.46(+6.30%)
Jun 09, 2010 7.480 7.570 7.270 7.300 374,299 -0.08(-1.08%)
Jun 08, 2010 7.660 7.690 7.290 7.380 847,428 -0.22(-2.89%)
Jun 07, 2010 7.760 7.850 7.550 7.600 602,624 -0.14(-1.81%)
Jun 04, 2010 7.740 8.140 7.720 7.740 526,968 -0.51(-6.18%)
Jun 03, 2010 8.250 8.300 8.010 8.250 777,317 +0.26(+3.25%)
Jun 02, 2010 7.990 8.020 7.690 7.990 1,283,497 +0.34(+4.44%)
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.