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 (%)
Dec 31, 2002 1.750 1.850 1.750 1.790 14,900 +0.04(+2.29%)
Dec 30, 2002 1.730 1.810 1.720 1.750 46,900 +0.00(+0.00%)
Dec 27, 2002 1.670 1.750 1.670 1.750 5,400 +0.08(+4.79%)
Dec 26, 2002 1.670 1.670 1.650 1.670 14,700 +0.03(+1.83%)
Dec 24, 2002 1.650 1.670 1.640 1.640 14,400 -0.01(-0.61%)
Dec 23, 2002 1.650 1.670 1.650 1.650 5,800 +0.05(+3.12%)
Dec 20, 2002 1.650 1.690 1.600 1.600 33,400 -0.05(-3.03%)
Dec 19, 2002 1.640 1.650 1.580 1.650 68,900 +0.07(+4.43%)
Dec 18, 2002 1.600 1.620 1.560 1.580 38,300 +0.03(+1.94%)
Dec 17, 2002 1.600 1.600 1.500 1.550 73,000 -0.05(-3.13%)
Dec 16, 2002 1.700 1.700 1.580 1.600 40,000 +0.00(+0.00%)
Dec 13, 2002 1.550 1.600 1.550 1.600 8,400 +0.10(+6.67%)
Dec 12, 2002 1.580 1.590 1.500 1.500 72,600 -0.08(-5.06%)
Dec 11, 2002 1.610 1.650 1.550 1.580 162,100 -0.10(-5.95%)
Dec 10, 2002 1.750 1.830 1.650 1.680 50,500 -0.02(-1.18%)
Dec 09, 2002 1.500 1.900 1.500 1.700 70,300 +0.25(+17.24%)
Dec 06, 2002 1.150 1.490 1.100 1.450 23,900 +0.30(+26.09%)
Dec 05, 2002 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Dec 04, 2002 1.150 1.150 1.150 1.150 1,200 +0.01(+0.88%)
Dec 03, 2002 1.150 1.150 1.140 1.140 1,400 -0.06(-5.00%)
Dec 02, 2002 1.190 1.200 1.190 1.200 603,900 +0.01(+0.84%)
Nov 27, 2002 1.180 1.190 1.180 1.190 600 +0.01(+0.85%)
Nov 26, 2002 1.180 1.180 1.180 1.180 1,000 +0.03(+2.61%)
Nov 25, 2002 1.000 1.150 1.000 1.150 6,700 +0.05(+4.55%)
Nov 22, 2002 1.150 1.150 1.050 1.100 6,200 +0.00(+0.00%)
Nov 21, 2002 1.100 1.120 1.100 1.100 66,300 -0.10(-8.33%)
Nov 20, 2002 1.140 1.200 1.140 1.200 2,000 +0.10(+9.09%)
Nov 19, 2002 1.100 1.100 1.000 1.100 7,000 -0.05(-4.35%)
Nov 18, 2002 1.100 1.150 1.100 1.150 101,000 +0.05(+4.55%)
Nov 15, 2002 1.100 1.100 1.100 1.100 20,100 +0.00(+0.00%)
Nov 14, 2002 1.080 1.150 1.080 1.100 25,700 -0.02(-1.79%)
Nov 13, 2002 1.010 1.150 1.010 1.120 35,000 +0.02(+1.82%)
Nov 12, 2002 0.9000 1.400 0.9000 1.100 121,900 +0.16(+17.02%)
Nov 11, 2002 0.9400 0.9400 0.9400 0.9400 900 +0.08(+9.30%)
Nov 08, 2002 0.8600 0.8600 0.8600 0.8600 6,000 -0.02(-2.27%)
Nov 07, 2002 0.8800 0.8900 0.8800 0.8800 8,500 +0.03(+3.53%)
Nov 06, 2002 0.8700 0.8700 0.8500 0.8500 1,600 +0.00(+0.00%)
Nov 05, 2002 0.9000 0.9000 0.8500 0.8500 11,500 -0.05(-5.56%)
Nov 04, 2002 0.8600 0.9000 0.8600 0.9000 27,500 -0.05(-5.26%)
Nov 01, 2002 0.9500 0.9500 0.9500 0.9500 5,600 +0.07(+7.95%)
Oct 31, 2002 0.8600 0.9000 0.8600 0.8800 6,600 -0.02(-2.22%)
Oct 30, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 29, 2002 0.9000 0.9000 0.9000 0.9000 30,000 -0.02(-2.17%)
Oct 28, 2002 0.9200 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Oct 25, 2002 0.9100 0.9200 0.9000 0.9200 1,900 +0.02(+2.22%)
Oct 24, 2002 0.9000 0.9000 0.9000 0.9000 1,500 -0.10(-10.00%)
Oct 23, 2002 1.000 1.100 1.000 1.000 2,400 +0.00(+0.00%)
Oct 22, 2002 1.050 1.120 1.000 1.000 9,000 +0.02(+2.04%)
Oct 21, 2002 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Oct 18, 2002 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Oct 17, 2002 0.9800 0.9800 0.9800 0.9800 100,000 +0.03(+3.16%)
Oct 16, 2002 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Oct 15, 2002 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Oct 14, 2002 1.000 1.000 0.9500 0.9500 400 +0.00(+0.00%)
Oct 11, 2002 0.9500 0.9500 0.9500 0.9500 100 +0.03(+3.26%)
Oct 10, 2002 0.9200 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Oct 09, 2002 0.9200 0.9200 0.9200 0.9200 4,900 -0.01(-1.08%)
Oct 08, 2002 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Oct 07, 2002 1.000 1.000 0.9000 0.9300 14,200 -0.08(-7.92%)
Oct 04, 2002 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Oct 03, 2002 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Oct 02, 2002 1.010 1.010 1.010 1.010 1,000 +0.03(+3.06%)
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.