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 (%)
Dec 31, 2004 4.400 4.400 4.300 4.360 86,900 +0.00(+0.00%)
Dec 30, 2004 4.430 4.450 4.350 4.360 50,400 -0.03(-0.68%)
Dec 29, 2004 4.330 4.500 4.300 4.390 110,100 +0.05(+1.15%)
Dec 28, 2004 4.260 4.340 4.250 4.340 56,000 +0.08(+1.88%)
Dec 27, 2004 4.230 4.300 4.160 4.260 55,300 +0.07(+1.67%)
Dec 23, 2004 4.180 4.220 4.180 4.190 29,500 +0.03(+0.72%)
Dec 22, 2004 4.080 4.250 4.060 4.160 629,800 +0.05(+1.22%)
Dec 21, 2004 4.230 4.250 4.100 4.110 95,000 -0.06(-1.44%)
Dec 20, 2004 4.110 4.170 4.100 4.170 62,700 +0.04(+0.97%)
Dec 17, 2004 4.130 4.150 4.050 4.130 255,100 -0.05(-1.20%)
Dec 16, 2004 4.100 4.200 4.070 4.180 168,200 +0.08(+1.95%)
Dec 15, 2004 4.150 4.200 4.100 4.100 960,700 -0.05(-1.20%)
Dec 14, 2004 4.120 4.150 4.070 4.150 84,100 +0.01(+0.24%)
Dec 13, 2004 4.170 4.190 4.110 4.140 68,300 +0.00(+0.00%)
Dec 10, 2004 4.070 4.150 4.070 4.140 106,200 +0.07(+1.72%)
Dec 09, 2004 4.120 4.180 4.030 4.070 128,800 -0.08(-1.93%)
Dec 08, 2004 4.020 4.180 4.020 4.150 229,900 +0.13(+3.23%)
Dec 07, 2004 4.040 4.130 4.010 4.020 109,900 -0.01(-0.25%)
Dec 06, 2004 4.100 4.150 4.030 4.030 188,200 -0.07(-1.71%)
Dec 03, 2004 4.210 4.230 4.090 4.100 101,500 -0.09(-2.15%)
Dec 02, 2004 4.160 4.220 4.160 4.190 146,000 +0.04(+0.96%)
Dec 01, 2004 4.120 4.180 4.110 4.150 165,900 +0.03(+0.73%)
Nov 30, 2004 4.150 4.180 4.120 4.120 578,400 +0.00(+0.00%)
Nov 29, 2004 4.070 4.140 3.980 4.120 405,600 +0.06(+1.48%)
Nov 26, 2004 4.010 4.080 4.010 4.060 43,700 +0.05(+1.25%)
Nov 24, 2004 4.050 4.060 3.990 4.010 147,400 -0.03(-0.74%)
Nov 23, 2004 4.040 4.080 3.990 4.040 459,700 +0.09(+2.28%)
Nov 22, 2004 3.800 3.950 3.750 3.950 126,300 +0.17(+4.50%)
Nov 19, 2004 3.820 3.990 3.750 3.780 108,200 -0.04(-1.05%)
Nov 18, 2004 3.760 3.820 3.670 3.820 377,700 +0.08(+2.14%)
Nov 17, 2004 3.700 3.780 3.700 3.740 219,100 +0.04(+1.08%)
Nov 16, 2004 3.890 3.890 3.480 3.700 1,791,600 -0.15(-3.90%)
Nov 15, 2004 3.780 3.900 3.750 3.850 189,100 +0.08(+2.12%)
Nov 12, 2004 3.700 3.800 3.700 3.770 320,600 +0.07(+1.89%)
Nov 11, 2004 3.750 3.850 3.680 3.700 401,900 -0.07(-1.86%)
Nov 10, 2004 3.750 3.790 3.650 3.770 740,700 +0.04(+1.07%)
Nov 09, 2004 3.730 3.750 3.680 3.730 139,100 -0.02(-0.53%)
Nov 08, 2004 3.620 3.750 3.620 3.750 251,500 +0.09(+2.46%)
Nov 05, 2004 3.640 3.690 3.620 3.660 200,700 +0.06(+1.67%)
Nov 04, 2004 3.580 3.650 3.500 3.600 168,800 -0.02(-0.55%)
Nov 03, 2004 3.750 3.750 3.500 3.620 1,175,800 -0.09(-2.43%)
Nov 02, 2004 3.760 3.800 3.700 3.710 146,400 -0.05(-1.33%)
Nov 01, 2004 3.910 3.910 3.750 3.760 283,500 -0.15(-3.84%)
Oct 29, 2004 3.770 3.960 3.750 3.910 1,021,200 +0.12(+3.17%)
Oct 28, 2004 3.870 3.900 3.610 3.790 249,400 -0.11(-2.82%)
Oct 27, 2004 3.980 3.980 3.880 3.900 218,000 -0.07(-1.76%)
Oct 26, 2004 3.960 4.000 3.880 3.970 193,300 -0.01(-0.25%)
Oct 25, 2004 3.970 4.010 3.940 3.980 141,600 +0.06(+1.53%)
Oct 22, 2004 3.990 3.990 3.920 3.920 51,800 -0.08(-2.00%)
Oct 21, 2004 3.970 4.000 3.920 4.000 118,700 +0.03(+0.76%)
Oct 20, 2004 3.910 3.980 3.910 3.970 55,100 +0.03(+0.76%)
Oct 19, 2004 3.960 3.990 3.920 3.940 52,400 -0.05(-1.25%)
Oct 18, 2004 4.010 4.010 3.930 3.990 91,300 -0.05(-1.24%)
Oct 15, 2004 4.060 4.060 3.910 4.040 205,800 -0.03(-0.74%)
Oct 14, 2004 4.140 4.180 4.070 4.070 89,400 -0.10(-2.40%)
Oct 13, 2004 4.200 4.230 4.120 4.170 76,500 -0.03(-0.71%)
Oct 12, 2004 4.200 4.250 4.170 4.200 39,800 -0.05(-1.18%)
Oct 11, 2004 4.130 4.250 4.050 4.250 15,900 +0.12(+2.91%)
Oct 08, 2004 4.160 4.250 4.130 4.130 56,800 -0.06(-1.43%)
Oct 07, 2004 4.150 4.220 4.150 4.190 90,900 -0.05(-1.18%)
Oct 06, 2004 4.140 4.260 4.140 4.240 188,900 +0.04(+0.95%)
Oct 05, 2004 4.190 4.250 4.170 4.200 112,500 +0.00(+0.00%)
Oct 04, 2004 4.250 4.290 4.180 4.200 186,400 -0.04(-0.94%)
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.