Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Darling International Inc (NY: DAR )

43.43 UNCHANGED
Streaming Delayed 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 (%)
Jun 29, 2007 9.130 9.330 9.070 9.140 588,100 +0.09(+0.99%)
Jun 28, 2007 9.000 9.240 8.960 9.050 884,100 +0.08(+0.89%)
Jun 27, 2007 8.900 8.990 8.830 8.970 517,700 +0.02(+0.22%)
Jun 26, 2007 8.940 8.970 8.830 8.950 437,100 +0.11(+1.24%)
Jun 25, 2007 8.880 8.900 8.580 8.840 1,064,400 -0.18(-2.00%)
Jun 22, 2007 8.970 9.020 8.820 9.020 803,800 +0.07(+0.78%)
Jun 21, 2007 8.810 8.970 8.750 8.950 610,600 +0.20(+2.29%)
Jun 20, 2007 8.670 9.060 8.590 8.750 489,000 -0.25(-2.78%)
Jun 19, 2007 8.840 9.090 8.840 9.000 620,300 +0.10(+1.12%)
Jun 18, 2007 8.910 8.990 8.850 8.900 481,700 +0.03(+0.34%)
Jun 15, 2007 8.820 9.000 8.660 8.870 1,391,300 +0.12(+1.37%)
Jun 14, 2007 8.950 8.950 8.680 8.750 2,547,400 -0.15(-1.69%)
Jun 13, 2007 8.760 9.000 8.760 8.900 622,700 +0.09(+1.02%)
Jun 12, 2007 8.920 8.990 8.750 8.810 427,800 -0.18(-2.00%)
Jun 11, 2007 9.160 9.160 8.915 8.990 420,900 +0.01(+0.11%)
Jun 08, 2007 8.800 9.110 8.700 8.980 600,100 +0.18(+2.05%)
Jun 07, 2007 9.150 9.190 8.750 8.800 941,100 -0.41(-4.45%)
Jun 06, 2007 9.350 9.550 9.150 9.210 886,500 -0.15(-1.60%)
Jun 05, 2007 9.470 9.500 9.200 9.360 1,063,100 -0.11(-1.16%)
Jun 04, 2007 9.200 9.580 9.200 9.470 1,728,100 +0.27(+2.93%)
Jun 01, 2007 9.110 9.240 9.080 9.200 1,011,350 +0.15(+1.66%)
May 31, 2007 9.170 9.180 8.950 9.050 325,050 -0.05(-0.55%)
May 30, 2007 9.010 9.140 8.940 9.100 450,000 +0.03(+0.33%)
May 29, 2007 9.050 9.150 8.880 9.070 802,300 +0.23(+2.60%)
May 25, 2007 8.750 8.970 8.720 8.840 564,900 +0.15(+1.73%)
May 24, 2007 8.870 8.980 8.610 8.690 624,400 -0.18(-2.03%)
May 23, 2007 8.950 9.130 8.830 8.870 966,900 -0.05(-0.56%)
May 22, 2007 9.050 9.050 8.870 8.920 2,155,600 +0.14(+1.59%)
May 21, 2007 8.550 8.960 8.550 8.780 1,253,700 +0.21(+2.45%)
May 18, 2007 8.560 8.640 8.400 8.570 2,287,700 -0.02(-0.23%)
May 17, 2007 8.650 8.680 8.520 8.590 1,052,367 -0.10(-1.15%)
May 16, 2007 8.600 8.700 8.550 8.690 730,100 +0.09(+1.05%)
May 15, 2007 8.600 8.844 8.500 8.600 1,162,200 -0.03(-0.35%)
May 14, 2007 8.170 8.750 8.170 8.630 1,403,700 +0.47(+5.76%)
May 11, 2007 8.370 8.550 7.860 8.160 1,235,500 -0.10(-1.21%)
May 10, 2007 7.900 8.370 7.820 8.260 1,235,700 +0.25(+3.12%)
May 09, 2007 7.990 8.100 7.850 8.010 748,500 -0.02(-0.25%)
May 08, 2007 7.860 8.050 7.690 8.030 620,200 +0.14(+1.77%)
May 07, 2007 7.660 7.890 7.660 7.890 355,800 +0.23(+3.00%)
May 04, 2007 7.700 7.710 7.560 7.660 458,100 +0.01(+0.13%)
May 03, 2007 7.690 7.890 7.600 7.650 412,100 -0.08(-1.03%)
May 02, 2007 7.680 7.790 7.670 7.730 281,200 +0.05(+0.65%)
May 01, 2007 7.570 7.710 7.480 7.680 335,262 +0.01(+0.13%)
Apr 30, 2007 7.700 7.780 7.480 7.670 414,441 -0.02(-0.26%)
Apr 27, 2007 7.670 7.770 7.550 7.690 332,445 -0.02(-0.26%)
Apr 26, 2007 7.500 7.780 7.420 7.710 650,580 +0.06(+0.78%)
Apr 25, 2007 8.100 8.100 7.640 7.650 987,600 -0.15(-1.92%)
Apr 24, 2007 7.650 7.850 7.450 7.800 379,700 +0.24(+3.17%)
Apr 23, 2007 7.710 7.710 7.550 7.560 490,500 -0.13(-1.69%)
Apr 20, 2007 7.850 7.850 7.640 7.690 559,200 +0.05(+0.65%)
Apr 19, 2007 7.800 7.810 7.410 7.640 966,200 -0.19(-2.43%)
Apr 18, 2007 7.840 7.900 7.760 7.830 479,300 -0.06(-0.76%)
Apr 17, 2007 7.950 7.950 7.600 7.890 785,200 -0.11(-1.38%)
Apr 16, 2007 7.550 8.120 7.470 8.000 3,261,850 +0.59(+7.96%)
Apr 13, 2007 7.120 7.530 7.050 7.410 3,529,200 +0.30(+4.22%)
Apr 12, 2007 6.920 7.200 6.810 7.110 3,200,038 +0.15(+2.16%)
Apr 11, 2007 6.600 6.990 6.540 6.960 1,207,600 +0.38(+5.78%)
Apr 10, 2007 6.590 6.600 6.470 6.580 202,732 -0.01(-0.15%)
Apr 09, 2007 6.580 6.700 6.500 6.590 1,796,300 +0.03(+0.46%)
Apr 05, 2007 6.290 6.560 6.280 6.560 608,300 +0.27(+4.29%)
Apr 04, 2007 6.280 6.300 6.060 6.290 450,600 +0.02(+0.32%)
Apr 03, 2007 6.550 6.600 6.230 6.270 517,300 -0.18(-2.79%)
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.