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 (%)
Mar 31, 2009 3.800 3.950 3.500 3.710 1,153,480 -0.08(-2.11%)
Mar 30, 2009 4.000 4.020 3.680 3.790 882,655 -0.37(-8.89%)
Mar 26, 2009 4.180 4.240 3.790 4.160 994,924 +0.07(+1.71%)
Mar 25, 2009 3.940 4.280 3.830 4.090 1,029,310 +0.19(+4.87%)
Mar 24, 2009 4.160 4.230 3.880 3.900 1,084,267 -0.33(-7.80%)
Mar 23, 2009 4.062 4.230 4.000 4.230 1,363,113 +0.51(+13.71%)
Mar 20, 2009 3.600 3.880 3.560 3.720 2,139,516 +0.11(+3.05%)
Mar 19, 2009 3.530 3.638 3.430 3.610 1,535,338 +0.13(+3.74%)
Mar 18, 2009 3.630 3.660 3.330 3.480 1,709,222 -0.18(-4.92%)
Mar 17, 2009 3.490 3.660 3.390 3.660 793,808 +0.17(+4.87%)
Mar 16, 2009 3.400 3.580 3.260 3.490 1,055,921 +0.12(+3.56%)
Mar 13, 2009 3.260 3.410 3.200 3.370 0 +0.17(+5.31%)
Mar 12, 2009 3.000 3.250 2.890 3.200 2,081,346 +0.19(+6.31%)
Mar 11, 2009 3.100 3.170 3.000 3.010 1,434,631 -0.11(-3.53%)
Mar 10, 2009 3.040 3.170 2.970 3.120 1,498,854 +0.18(+6.12%)
Mar 09, 2009 3.060 3.120 2.930 2.940 1,486,265 -0.15(-4.85%)
Mar 06, 2009 3.180 3.210 2.920 3.090 0 -0.05(-1.59%)
Mar 05, 2009 4.320 4.320 2.820 3.140 3,398,757 -1.29(-29.12%)
Mar 04, 2009 4.400 4.570 4.260 4.430 1,046,300 +0.29(+7.00%)
Mar 02, 2009 4.320 4.560 4.070 4.140 815,230 -0.19(-4.39%)
Feb 27, 2009 4.220 4.450 4.150 4.330 0 +0.10(+2.36%)
Feb 26, 2009 4.250 4.440 4.230 4.230 479,298 +0.00(+0.00%)
Feb 25, 2009 4.490 4.570 4.220 4.230 740,155 -0.29(-6.42%)
Feb 24, 2009 4.110 4.580 4.030 4.520 898,017 +0.48(+11.88%)
Feb 23, 2009 4.230 4.320 4.000 4.040 680,103 -0.16(-3.81%)
Feb 20, 2009 4.450 4.450 4.160 4.200 0 -0.32(-7.08%)
Feb 19, 2009 4.660 4.700 4.480 4.520 617,099 -0.06(-1.31%)
Feb 18, 2009 4.820 4.820 4.500 4.580 635,714 -0.20(-4.18%)
Feb 17, 2009 4.920 4.920 4.660 4.780 727,191 -0.38(-7.36%)
Feb 13, 2009 5.250 5.350 5.090 5.160 0 -0.10(-1.90%)
Feb 12, 2009 5.010 5.309 4.940 5.260 616,533 +0.14(+2.73%)
Feb 11, 2009 5.140 5.330 5.000 5.120 411,273 +0.00(+0.00%)
Feb 10, 2009 5.430 5.610 5.035 5.120 857,598 -0.36(-6.57%)
Feb 09, 2009 5.280 5.560 5.215 5.480 721,036 +0.19(+3.59%)
Feb 06, 2009 5.070 5.300 5.020 5.290 0 +0.22(+4.34%)
Feb 05, 2009 4.730 5.140 4.670 5.070 810,338 +0.31(+6.51%)
Feb 04, 2009 4.890 5.020 4.640 4.760 834,747 -0.11(-2.26%)
Feb 03, 2009 4.530 4.940 4.470 4.870 846,355 +0.38(+8.46%)
Feb 02, 2009 4.530 4.530 4.280 4.490 1,084,634 -0.10(-2.18%)
Jan 30, 2009 4.840 4.880 4.530 4.590 0 -0.18(-3.77%)
Jan 29, 2009 5.120 5.150 4.750 4.770 753,878 -0.40(-7.74%)
Jan 28, 2009 5.090 5.190 5.020 5.170 703,714 +0.15(+2.99%)
Jan 27, 2009 4.990 5.080 4.790 5.020 723,994 +0.06(+1.21%)
Jan 26, 2009 4.850 5.100 4.850 4.960 712,956 +0.10(+2.06%)
Jan 23, 2009 4.760 4.940 4.610 4.860 0 -0.10(-2.02%)
Jan 22, 2009 5.050 5.135 4.820 4.960 819,990 -0.28(-5.34%)
Jan 21, 2009 4.970 5.240 4.860 5.240 1,057,181 +0.36(+7.38%)
Jan 20, 2009 5.430 5.430 4.850 4.880 1,185,550 -0.62(-11.27%)
Jan 16, 2009 5.310 5.540 5.160 5.500 0 +0.28(+5.36%)
Jan 15, 2009 5.120 5.320 4.710 5.220 1,056,142 +0.10(+1.95%)
Jan 14, 2009 5.410 5.410 4.930 5.120 817,572 -0.22(-4.12%)
Jan 13, 2009 5.260 5.480 5.150 5.340 857,438 -0.06(-1.11%)
Jan 12, 2009 5.800 5.900 5.320 5.400 1,671,186 -0.46(-7.85%)
Jan 09, 2009 5.950 6.090 5.740 5.860 1,280,543 -0.09(-1.51%)
Jan 08, 2009 6.080 6.150 5.800 5.950 1,126,570 -0.20(-3.25%)
Jan 07, 2009 6.250 6.370 6.030 6.150 921,241 -0.24(-3.76%)
Jan 06, 2009 6.410 6.610 6.150 6.390 1,030,959 +0.03(+0.47%)
Jan 05, 2009 5.910 6.560 5.900 6.360 1,247,114 +0.43(+7.25%)
Jan 02, 2009 5.500 6.000 5.450 5.930 0 +0.44(+8.01%)
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.