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 (%)
Jul 30, 2004 4.430 4.890 4.400 4.750 179,800 +0.27(+6.03%)
Jul 29, 2004 4.300 4.480 4.270 4.480 66,500 +0.14(+3.23%)
Jul 28, 2004 4.370 4.390 4.210 4.340 81,800 -0.08(-1.81%)
Jul 27, 2004 4.120 4.420 4.100 4.420 200,500 +0.29(+7.02%)
Jul 26, 2004 4.100 4.150 3.920 4.130 161,800 +0.00(+0.00%)
Jul 23, 2004 4.260 4.280 4.100 4.130 172,700 -0.10(-2.36%)
Jul 22, 2004 4.280 4.350 4.190 4.230 151,600 -0.05(-1.17%)
Jul 21, 2004 4.470 4.520 4.280 4.280 168,800 -0.21(-4.68%)
Jul 20, 2004 4.420 4.550 4.400 4.490 106,000 +0.02(+0.45%)
Jul 19, 2004 4.570 4.640 4.400 4.470 128,800 -0.08(-1.76%)
Jul 16, 2004 4.450 4.690 4.420 4.550 385,400 +0.13(+2.94%)
Jul 15, 2004 4.330 4.450 4.310 4.420 208,200 +0.09(+2.08%)
Jul 14, 2004 4.200 4.390 4.190 4.330 401,300 +0.11(+2.61%)
Jul 13, 2004 4.170 4.240 4.170 4.220 186,200 +0.02(+0.48%)
Jul 12, 2004 4.260 4.280 4.110 4.200 150,700 -0.06(-1.41%)
Jul 09, 2004 4.270 4.360 4.250 4.260 1,834,300 +0.02(+0.47%)
Jul 08, 2004 4.150 4.290 4.150 4.240 1,125,800 +0.04(+0.95%)
Jul 07, 2004 4.200 4.250 4.170 4.200 177,800 -0.03(-0.71%)
Jul 06, 2004 4.200 4.270 4.150 4.230 315,000 -0.01(-0.24%)
Jul 02, 2004 4.050 4.250 3.900 4.240 1,266,300 +0.17(+4.18%)
Jul 01, 2004 4.200 4.240 4.070 4.070 476,300 -0.13(-3.10%)
Jun 30, 2004 4.280 4.290 4.160 4.200 289,600 -0.06(-1.41%)
Jun 29, 2004 4.270 4.390 4.210 4.260 277,300 -0.01(-0.23%)
Jun 28, 2004 4.400 4.410 4.150 4.270 387,000 -0.23(-5.11%)
Jun 25, 2004 4.270 4.500 4.190 4.500 467,900 +0.23(+5.39%)
Jun 24, 2004 4.210 4.270 4.090 4.270 575,100 +0.08(+1.91%)
Jun 23, 2004 4.020 4.240 4.010 4.190 616,300 +0.17(+4.23%)
Jun 22, 2004 3.980 4.020 3.950 4.020 319,600 +0.03(+0.75%)
Jun 21, 2004 4.000 4.010 3.930 3.990 138,600 +0.01(+0.25%)
Jun 18, 2004 4.010 4.010 3.918 3.980 203,400 -0.02(-0.50%)
Jun 17, 2004 3.920 4.020 3.870 4.000 282,600 +0.08(+2.04%)
Jun 16, 2004 3.900 3.940 3.810 3.920 209,400 +0.02(+0.51%)
Jun 15, 2004 3.700 3.940 3.700 3.900 371,300 +0.20(+5.41%)
Jun 14, 2004 3.650 3.780 3.580 3.700 417,800 +0.13(+3.64%)
Jun 10, 2004 3.270 3.650 3.260 3.570 503,700 +0.31(+9.51%)
Jun 09, 2004 3.300 3.390 3.250 3.260 184,700 -0.04(-1.21%)
Jun 08, 2004 3.350 3.400 3.270 3.300 331,200 -0.05(-1.49%)
Jun 07, 2004 3.350 3.400 3.340 3.350 97,600 +0.00(+0.00%)
Jun 04, 2004 3.420 3.420 3.340 3.350 153,000 -0.02(-0.59%)
Jun 03, 2004 3.400 3.440 3.350 3.370 248,200 -0.03(-0.88%)
Jun 02, 2004 3.400 3.440 3.380 3.400 123,900 +0.00(+0.00%)
Jun 01, 2004 3.600 3.610 3.390 3.400 127,700 -0.05(-1.45%)
May 28, 2004 3.420 3.560 3.390 3.450 285,500 +0.08(+2.37%)
May 27, 2004 3.490 3.490 3.260 3.370 332,400 -0.04(-1.17%)
May 26, 2004 3.400 3.450 3.380 3.410 113,800 +0.03(+0.89%)
May 25, 2004 3.500 3.500 3.360 3.380 198,300 -0.08(-2.31%)
May 24, 2004 3.530 3.550 3.430 3.460 123,800 +0.03(+0.87%)
May 21, 2004 3.260 3.440 3.200 3.430 687,000 +0.17(+5.21%)
May 20, 2004 3.490 3.500 3.170 3.260 1,087,600 -0.21(-6.05%)
May 19, 2004 3.650 3.700 3.420 3.470 351,000 -0.18(-4.93%)
May 18, 2004 3.750 3.800 3.510 3.650 411,100 -0.05(-1.35%)
May 17, 2004 3.750 3.750 3.600 3.700 266,800 -0.04(-1.07%)
May 14, 2004 3.900 3.970 3.740 3.740 138,300 -0.16(-4.10%)
May 13, 2004 3.860 4.050 3.860 3.900 142,600 +0.06(+1.56%)
May 12, 2004 3.840 3.870 3.660 3.840 275,800 +0.04(+1.05%)
May 11, 2004 3.850 3.990 3.760 3.800 276,900 -0.15(-3.80%)
May 10, 2004 3.950 4.130 3.860 3.950 193,800 -0.05(-1.25%)
May 07, 2004 4.130 4.180 3.920 4.000 123,000 -0.20(-4.76%)
May 06, 2004 4.180 4.250 4.060 4.200 372,300 +0.00(+0.00%)
May 05, 2004 4.130 4.220 4.120 4.200 177,400 +0.07(+1.69%)
May 04, 2004 4.150 4.240 4.000 4.130 146,200 +0.03(+0.73%)
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.