Skip to main content
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 (%)
Apr 30, 2004 3.900 3.900 3.500 3.800 487,700 -0.05(-1.30%)
Apr 29, 2004 3.950 4.050 3.850 3.850 260,900 -0.20(-4.94%)
Apr 28, 2004 4.100 4.110 3.990 4.050 191,600 -0.11(-2.64%)
Apr 27, 2004 4.300 4.300 4.050 4.160 255,900 -0.06(-1.42%)
Apr 26, 2004 4.200 4.350 4.090 4.220 445,300 +0.03(+0.72%)
Apr 23, 2004 4.130 4.200 4.090 4.190 311,100 +0.09(+2.20%)
Apr 22, 2004 4.150 4.150 3.980 4.100 299,700 +0.00(+0.00%)
Apr 21, 2004 4.100 4.200 4.010 4.100 639,100 +0.10(+2.50%)
Apr 20, 2004 3.900 4.240 3.850 4.000 1,528,100 +0.20(+5.26%)
Apr 19, 2004 3.800 4.000 3.680 3.800 1,736,000 +0.39(+11.44%)
Apr 16, 2004 3.240 3.410 3.170 3.410 189,800 +0.16(+4.92%)
Apr 15, 2004 3.380 3.380 3.200 3.250 882,000 -0.13(-3.85%)
Apr 14, 2004 3.370 3.480 3.140 3.380 665,300 -0.09(-2.59%)
Apr 13, 2004 3.750 3.750 3.450 3.470 218,700 -0.34(-8.92%)
Apr 12, 2004 3.700 3.820 3.650 3.810 408,700 +0.17(+4.67%)
Apr 08, 2004 3.250 3.730 3.200 3.640 518,000 +0.39(+12.00%)
Apr 07, 2004 3.270 3.390 3.210 3.250 447,100 -0.02(-0.61%)
Apr 06, 2004 3.390 3.400 3.260 3.270 166,500 -0.12(-3.54%)
Apr 05, 2004 3.490 3.500 3.350 3.390 207,900 -0.10(-2.87%)
Apr 02, 2004 3.450 3.550 3.450 3.490 264,300 +0.14(+4.18%)
Apr 01, 2004 3.450 3.550 3.250 3.350 539,800 -0.05(-1.47%)
Mar 31, 2004 3.580 3.670 3.280 3.400 815,000 -0.13(-3.68%)
Mar 30, 2004 3.500 3.790 3.500 3.530 1,170,200 +0.08(+2.32%)
Mar 29, 2004 2.950 3.450 2.930 3.450 971,800 +0.59(+20.63%)
Mar 26, 2004 2.930 2.930 2.860 2.860 41,100 -0.04(-1.38%)
Mar 25, 2004 2.830 2.900 2.830 2.900 380,900 +0.08(+2.84%)
Mar 24, 2004 2.920 2.920 2.800 2.820 53,800 -0.08(-2.76%)
Mar 23, 2004 2.840 2.900 2.760 2.900 2,174,600 +0.06(+2.11%)
Mar 22, 2004 2.800 2.880 2.750 2.840 143,500 +0.04(+1.43%)
Mar 19, 2004 2.790 2.850 2.730 2.800 645,300 +0.04(+1.45%)
Mar 18, 2004 2.790 2.800 2.730 2.760 32,800 -0.03(-1.08%)
Mar 17, 2004 2.770 2.800 2.760 2.790 42,300 +0.03(+1.09%)
Mar 16, 2004 2.740 2.780 2.720 2.760 86,300 +0.03(+1.10%)
Mar 15, 2004 2.800 2.800 2.730 2.730 78,300 -0.04(-1.44%)
Mar 12, 2004 2.730 2.800 2.720 2.770 109,600 +0.05(+1.84%)
Mar 11, 2004 2.720 2.800 2.720 2.720 78,900 +0.00(+0.00%)
Mar 10, 2004 2.750 2.790 2.710 2.720 98,100 -0.01(-0.37%)
Mar 09, 2004 2.710 2.750 2.710 2.730 100,300 +0.01(+0.37%)
Mar 08, 2004 2.700 2.750 2.700 2.720 113,800 +0.03(+1.12%)
Mar 05, 2004 2.650 2.740 2.650 2.690 88,600 +0.00(+0.00%)
Mar 04, 2004 2.640 2.700 2.640 2.690 44,700 +0.05(+1.89%)
Mar 03, 2004 2.650 2.700 2.600 2.640 108,700 -0.01(-0.38%)
Mar 02, 2004 2.660 2.670 2.630 2.650 55,100 -0.01(-0.38%)
Mar 01, 2004 2.680 2.690 2.650 2.660 526,500 -0.02(-0.75%)
Feb 27, 2004 2.660 2.700 2.660 2.680 42,700 +0.00(+0.00%)
Feb 26, 2004 2.660 2.700 2.650 2.680 63,500 +0.00(+0.00%)
Feb 25, 2004 2.700 2.700 2.640 2.680 37,700 -0.02(-0.74%)
Feb 24, 2004 2.660 2.710 2.640 2.700 45,400 +0.04(+1.50%)
Feb 23, 2004 2.630 2.670 2.600 2.660 72,200 +0.06(+2.31%)
Feb 20, 2004 2.620 2.630 2.560 2.600 61,800 -0.02(-0.76%)
Feb 19, 2004 2.630 2.650 2.600 2.620 81,900 +0.00(+0.00%)
Feb 18, 2004 2.730 2.730 2.600 2.620 32,700 -0.09(-3.32%)
Feb 17, 2004 2.700 2.730 2.650 2.710 110,800 +0.06(+2.26%)
Feb 13, 2004 2.650 2.740 2.600 2.650 117,500 +0.00(+0.00%)
Feb 12, 2004 2.700 2.720 2.650 2.650 89,700 -0.05(-1.85%)
Feb 11, 2004 2.700 2.740 2.680 2.700 158,100 -0.02(-0.74%)
Feb 10, 2004 2.690 2.760 2.650 2.720 234,100 +0.00(+0.00%)
Feb 09, 2004 2.710 2.730 2.660 2.720 26,100 +0.02(+0.74%)
Feb 06, 2004 2.610 2.700 2.600 2.700 91,700 +0.10(+3.85%)
Feb 05, 2004 2.600 2.640 2.540 2.600 53,100 +0.04(+1.56%)
Feb 04, 2004 2.630 2.700 2.560 2.560 59,100 -0.09(-3.40%)
Feb 03, 2004 2.620 2.700 2.610 2.650 35,500 +0.04(+1.53%)
Feb 02, 2004 2.680 2.680 2.610 2.610 33,400 -0.04(-1.51%)
Jan 30, 2004 2.700 2.740 2.650 2.650 59,400 -0.05(-1.85%)
Jan 29, 2004 2.700 2.740 2.670 2.700 54,100 +0.04(+1.50%)
Jan 28, 2004 2.740 2.790 2.650 2.660 310,300 -0.07(-2.56%)
Jan 27, 2004 2.750 2.800 2.720 2.730 84,300 -0.02(-0.73%)
Jan 26, 2004 2.850 2.870 2.710 2.750 68,500 -0.12(-4.18%)
Jan 23, 2004 2.870 2.900 2.840 2.870 318,300 +0.02(+0.70%)
Jan 22, 2004 2.900 2.940 2.840 2.850 72,600 -0.03(-1.04%)
Jan 21, 2004 2.950 2.950 2.850 2.880 32,900 -0.06(-2.04%)
Jan 20, 2004 2.900 2.940 2.870 2.940 134,500 +0.04(+1.38%)
Jan 16, 2004 2.930 2.930 2.850 2.900 71,900 -0.01(-0.34%)
Jan 15, 2004 2.950 2.970 2.820 2.910 78,600 -0.06(-2.02%)
Jan 14, 2004 2.930 2.980 2.900 2.970 139,200 -0.01(-0.34%)
Jan 13, 2004 2.910 2.980 2.820 2.980 69,100 +0.04(+1.36%)
Jan 12, 2004 2.960 3.000 2.920 2.940 102,500 -0.02(-0.68%)
Jan 09, 2004 2.960 3.000 2.960 2.960 254,200 -0.02(-0.67%)
Jan 08, 2004 2.930 2.990 2.920 2.980 78,800 +0.04(+1.36%)
Jan 07, 2004 3.010 3.010 2.920 2.940 92,100 -0.07(-2.33%)
Jan 06, 2004 2.990 3.030 2.950 3.010 117,800 +0.08(+2.73%)
Jan 05, 2004 2.850 2.940 2.800 2.930 616,700 +0.11(+3.90%)
Jan 02, 2004 2.760 2.860 2.720 2.820 105,700 +0.06(+2.17%)
Dec 31, 2003 2.700 2.800 2.670 2.760 291,000 +0.07(+2.60%)
Dec 30, 2003 2.730 2.730 2.630 2.690 250,000 -0.01(-0.37%)
Dec 29, 2003 2.600 2.700 2.500 2.700 421,300 +0.02(+0.75%)
Dec 26, 2003 2.790 2.800 2.630 2.680 496,700 -0.13(-4.63%)
Dec 24, 2003 2.400 2.830 2.400 2.810 513,700 -0.16(-5.39%)
Dec 23, 2003 3.000 3.020 2.920 2.970 66,900 -0.01(-0.34%)
Dec 22, 2003 2.920 2.990 2.920 2.980 22,400 +0.03(+1.02%)
Dec 19, 2003 2.940 2.960 2.910 2.950 55,200 -0.01(-0.34%)
Dec 18, 2003 2.900 2.970 2.900 2.960 129,300 +0.07(+2.42%)
Dec 17, 2003 2.950 2.950 2.890 2.890 60,900 -0.07(-2.36%)
Dec 16, 2003 2.950 2.960 2.900 2.960 60,300 +0.04(+1.37%)
Dec 15, 2003 3.060 3.100 2.900 2.920 103,800 -0.13(-4.26%)
Dec 12, 2003 3.050 3.050 3.010 3.050 135,700 +0.02(+0.66%)
Dec 11, 2003 2.990 3.050 2.980 3.030 226,800 +0.06(+2.02%)
Dec 10, 2003 2.940 3.020 2.940 2.970 841,300 +0.02(+0.68%)
Dec 09, 2003 2.950 2.970 2.900 2.950 85,700 +0.00(+0.00%)
Dec 08, 2003 2.930 2.960 2.890 2.950 115,100 +0.04(+1.37%)
Dec 05, 2003 2.940 2.940 2.880 2.910 57,500 -0.01(-0.34%)
Dec 04, 2003 2.940 2.960 2.870 2.920 731,400 -0.02(-0.68%)
Dec 03, 2003 2.900 2.950 2.820 2.940 3,831,600 +0.09(+3.16%)
Dec 02, 2003 2.810 2.850 2.810 2.850 137,100 +0.03(+1.06%)
Dec 01, 2003 2.800 2.830 2.770 2.820 185,500 +0.04(+1.44%)
Nov 28, 2003 2.700 2.790 2.700 2.780 199,100 -0.01(-0.36%)
Nov 26, 2003 2.770 2.790 2.700 2.790 272,600 +0.03(+1.09%)
Nov 25, 2003 2.740 2.780 2.730 2.760 660,500 +0.01(+0.36%)
Nov 24, 2003 2.740 2.750 2.690 2.750 84,000 +0.01(+0.36%)
Nov 21, 2003 2.670 2.740 2.650 2.740 94,700 +0.07(+2.62%)
Nov 20, 2003 2.700 2.730 2.550 2.670 180,000 +0.00(+0.00%)
Nov 19, 2003 2.530 2.670 2.530 2.670 93,200 +0.16(+6.37%)
Nov 18, 2003 2.520 2.600 2.480 2.510 74,600 -0.01(-0.40%)
Nov 17, 2003 2.610 2.700 2.250 2.520 217,500 -0.13(-4.91%)
Nov 14, 2003 2.670 2.750 2.630 2.650 129,700 -0.12(-4.33%)
Nov 13, 2003 2.860 2.860 2.720 2.770 374,200 -0.13(-4.48%)
Nov 12, 2003 2.890 2.910 2.870 2.900 179,700 +0.02(+0.69%)
Nov 11, 2003 2.860 2.920 2.850 2.880 54,200 +0.02(+0.70%)
Nov 10, 2003 2.900 2.950 2.850 2.860 169,200 -0.03(-1.04%)
Nov 07, 2003 2.940 2.940 2.870 2.890 218,200 -0.03(-1.03%)
Nov 06, 2003 2.940 2.950 2.900 2.920 89,500 -0.02(-0.68%)
Nov 05, 2003 2.900 2.950 2.880 2.940 276,900 +0.05(+1.73%)
Nov 04, 2003 2.900 2.900 2.890 2.890 123,606 +0.00(+0.00%)
Nov 03, 2003 2.920 2.940 2.860 2.890 104,130 +0.07(+2.48%)
Oct 31, 2003 2.910 2.910 2.830 2.820 112,000 -0.09(-3.09%)
Oct 30, 2003 2.860 2.910 2.850 2.910 146,000 +0.02(+0.69%)
Oct 29, 2003 2.790 2.890 2.770 2.890 125,500 +0.10(+3.58%)
Oct 28, 2003 2.770 2.790 2.710 2.790 97,200 +0.02(+0.72%)
Oct 27, 2003 2.730 2.770 2.730 2.770 61,700 +0.06(+2.21%)
Oct 24, 2003 2.680 2.750 2.680 2.710 923,700 +0.01(+0.37%)
Oct 23, 2003 2.700 2.740 2.650 2.700 101,200 +0.05(+1.89%)
Oct 22, 2003 2.720 2.720 2.650 2.650 71,400 -0.07(-2.57%)
Oct 21, 2003 2.720 2.760 2.650 2.720 7,603,500 +0.00(+0.00%)
Oct 20, 2003 2.650 2.720 2.650 2.720 29,200 +0.02(+0.74%)
Oct 17, 2003 2.730 2.750 2.700 2.700 52,700 -0.03(-1.10%)
Oct 16, 2003 2.700 2.750 2.700 2.730 22,800 +0.02(+0.74%)
Oct 15, 2003 2.770 2.800 2.770 2.710 61,100 -0.05(-1.81%)
Oct 14, 2003 2.730 2.740 2.710 2.760 101,900 +0.02(+0.73%)
Oct 13, 2003 2.670 2.740 2.670 2.740 52,900 +0.07(+2.62%)
Oct 10, 2003 2.750 2.750 2.650 2.670 29,300 -0.09(-3.26%)
Oct 09, 2003 2.700 2.760 2.690 2.760 184,400 +0.07(+2.60%)
Oct 08, 2003 2.720 2.720 2.600 2.690 34,700 -0.04(-1.47%)
Oct 07, 2003 2.700 2.730 2.670 2.730 62,800 +0.00(+0.00%)
Oct 06, 2003 2.660 2.730 2.660 2.730 37,500 -0.03(-1.09%)
Oct 03, 2003 2.700 2.770 2.691 2.760 147,500 +0.06(+2.22%)
Oct 02, 2003 2.660 2.720 2.660 2.700 94,100 -0.01(-0.37%)
Oct 01, 2003 2.650 2.700 2.640 2.710 148,100 +0.06(+2.26%)
Sep 30, 2003 2.600 2.650 2.550 2.650 467,300 +0.08(+3.11%)
Sep 29, 2003 2.400 2.570 2.390 2.570 187,700 +0.15(+6.20%)
Sep 26, 2003 2.500 2.530 2.500 2.420 248,100 -0.12(-4.72%)
Sep 25, 2003 2.650 2.650 2.540 2.540 165,100 -0.06(-2.31%)
Sep 24, 2003 2.730 2.730 2.630 2.600 2,357,400 -0.03(-1.14%)
Sep 23, 2003 2.900 2.900 2.760 2.630 2,468,700 -0.25(-8.68%)
Sep 22, 2003 2.910 2.910 2.820 2.880 75,500 -0.03(-1.03%)
Sep 19, 2003 2.980 2.980 2.860 2.910 374,600 -0.07(-2.35%)
Sep 18, 2003 3.030 3.030 2.950 2.980 567,600 +0.28(+10.37%)
Sep 17, 2003 2.590 2.720 2.590 2.700 254,700 +0.11(+4.25%)
Sep 16, 2003 2.570 2.590 2.570 2.590 122,100 +0.06(+2.37%)
Sep 15, 2003 2.590 2.600 2.510 2.530 98,300 -0.05(-1.94%)
Sep 12, 2003 2.540 2.600 2.480 2.580 158,400 +0.04(+1.57%)
Sep 11, 2003 2.470 2.540 2.430 2.540 4,136,100 +0.12(+4.96%)
Sep 10, 2003 2.410 2.510 2.410 2.420 1,053,900 -0.01(-0.41%)
Sep 09, 2003 2.550 2.550 2.370 2.430 5,476,400 -0.10(-3.95%)
Sep 08, 2003 2.460 2.560 2.460 2.530 116,800 +0.12(+4.98%)
Sep 05, 2003 2.470 2.480 2.400 2.410 75,500 -0.07(-2.82%)
Sep 04, 2003 2.470 2.480 2.460 2.480 168,100 -0.01(-0.40%)
Sep 03, 2003 2.430 2.490 2.430 2.490 88,600 +0.04(+1.63%)
Sep 02, 2003 2.220 2.500 2.210 2.450 102,500 +0.18(+7.93%)
Aug 29, 2003 2.360 2.380 2.270 2.270 36,100 -0.10(-4.22%)
Aug 28, 2003 2.380 2.390 2.320 2.370 58,500 -0.03(-1.25%)
Aug 27, 2003 2.370 2.400 2.250 2.400 6,466,700 +0.03(+1.27%)
Aug 26, 2003 2.380 2.380 2.230 2.370 29,900 +0.02(+0.85%)
Aug 25, 2003 2.230 2.400 2.200 2.350 14,800 +0.08(+3.52%)
Aug 22, 2003 2.400 2.400 2.270 2.270 49,400 -0.12(-5.02%)
Aug 21, 2003 2.390 2.400 2.350 2.390 28,200 +0.02(+0.84%)
Aug 20, 2003 2.390 2.390 2.320 2.370 28,700 -0.02(-0.84%)
Aug 19, 2003 2.420 2.420 2.350 2.390 79,000 +0.01(+0.42%)
Aug 18, 2003 2.370 2.420 2.310 2.380 55,600 +0.01(+0.42%)
Aug 15, 2003 2.370 2.370 2.370 2.370 13,600 +0.00(+0.00%)
Aug 14, 2003 2.350 2.370 2.300 2.370 25,200 +0.04(+1.72%)
Aug 13, 2003 2.450 2.450 2.310 2.330 72,000 -0.08(-3.32%)
Aug 12, 2003 2.470 2.490 2.250 2.410 5,107,600 -0.04(-1.63%)
Aug 11, 2003 2.350 2.470 2.350 2.450 18,100 +0.10(+4.26%)
Aug 08, 2003 2.480 2.480 2.350 2.350 51,500 -0.11(-4.47%)
Aug 07, 2003 2.430 2.470 2.400 2.460 51,000 +0.03(+1.23%)
Aug 06, 2003 2.450 2.480 2.360 2.430 44,000 +0.01(+0.41%)
Aug 05, 2003 2.500 2.530 2.410 2.420 32,000 -0.02(-0.82%)
Aug 04, 2003 2.570 2.580 2.440 2.440 40,500 -0.08(-3.17%)
Aug 01, 2003 2.350 2.460 2.180 2.520 111,700 +0.12(+5.00%)
Jul 31, 2003 2.500 2.500 2.390 2.400 68,100 -0.04(-1.64%)
Jul 30, 2003 2.670 2.670 2.400 2.440 112,100 -0.13(-5.06%)
Jul 29, 2003 2.350 2.570 2.350 2.570 118,800 +0.23(+9.83%)
Jul 28, 2003 2.220 2.350 2.220 2.340 136,000 +0.09(+4.00%)
Jul 25, 2003 2.270 2.290 2.220 2.250 54,800 +0.00(+0.00%)
Jul 24, 2003 2.290 2.300 2.240 2.250 35,700 -0.04(-1.75%)
Jul 23, 2003 2.230 2.300 2.230 2.290 37,400 +0.02(+0.88%)
Jul 22, 2003 2.250 2.290 2.210 2.270 44,900 +0.06(+2.71%)
Jul 21, 2003 2.290 2.290 2.200 2.210 36,200 -0.05(-2.21%)
Jul 18, 2003 2.250 2.290 2.200 2.260 27,600 +0.06(+2.73%)
Jul 17, 2003 2.200 2.290 2.170 2.200 48,900 -0.09(-3.93%)
Jul 16, 2003 2.290 2.290 2.200 2.290 17,900 +0.00(+0.00%)
Jul 15, 2003 2.290 2.300 2.240 2.290 11,600 +0.00(+0.00%)
Jul 14, 2003 2.240 2.300 2.170 2.290 48,200 +0.05(+2.23%)
Jul 11, 2003 2.180 2.280 2.150 2.240 45,700 +0.04(+1.82%)
Jul 10, 2003 2.250 2.290 2.200 2.200 62,300 -0.06(-2.65%)
Jul 09, 2003 2.300 2.340 2.230 2.260 221,000 -0.04(-1.74%)
Jul 08, 2003 2.350 2.350 2.240 2.300 76,200 -0.02(-0.86%)
Jul 07, 2003 2.330 2.330 2.280 2.320 133,700 +0.05(+2.20%)
Jul 03, 2003 2.300 2.300 2.230 2.270 51,500 -0.02(-0.87%)
Jul 02, 2003 2.300 2.300 2.200 2.290 168,700 -0.01(-0.43%)
Jul 01, 2003 2.350 2.350 2.220 2.300 188,200 -0.10(-4.17%)
Jun 30, 2003 2.250 2.400 2.090 2.400 1,596,600 +0.21(+9.59%)
Jun 27, 2003 2.250 2.250 2.090 2.190 195,400 -0.06(-2.67%)
Jun 26, 2003 2.400 2.400 2.250 2.250 86,400 -0.09(-3.85%)
Jun 25, 2003 2.350 2.370 2.300 2.340 116,700 -0.03(-1.27%)
Jun 24, 2003 2.360 2.370 2.320 2.370 101,300 +0.01(+0.42%)
Jun 23, 2003 2.350 2.390 2.330 2.360 147,300 +0.01(+0.43%)
Jun 20, 2003 2.450 2.450 2.200 2.350 157,300 -0.10(-4.08%)
Jun 19, 2003 2.110 2.450 2.050 2.450 4,999,500 +0.34(+16.11%)
Jun 18, 2003 2.090 2.110 2.090 2.110 50,500 +0.02(+0.96%)
Jun 17, 2003 2.100 2.120 2.080 2.090 124,700 +0.00(+0.00%)
Jun 16, 2003 2.080 2.100 2.050 2.090 139,100 +0.06(+2.96%)
Jun 13, 2003 2.100 2.100 2.020 2.030 137,800 -0.01(-0.49%)
Jun 12, 2003 2.060 2.080 2.000 2.040 100,300 -0.02(-0.97%)
Jun 11, 2003 2.090 2.090 2.060 2.060 37,800 -0.04(-1.90%)
Jun 10, 2003 2.100 2.120 2.060 2.100 51,700 -0.02(-0.94%)
Jun 09, 2003 2.100 2.120 2.060 2.120 35,300 +0.02(+0.95%)
Jun 06, 2003 2.090 2.110 2.080 2.100 25,900 +0.00(+0.00%)
Jun 05, 2003 2.060 2.140 2.060 2.100 95,200 +0.01(+0.48%)
Jun 04, 2003 2.100 2.100 2.060 2.090 83,800 -0.01(-0.48%)
Jun 03, 2003 2.080 2.140 2.030 2.100 71,300 +0.00(+0.00%)
Jun 02, 2003 2.100 2.150 2.040 2.100 74,600 +0.02(+0.96%)
May 30, 2003 2.050 2.090 2.000 2.080 67,300 +0.08(+4.00%)
May 29, 2003 2.100 2.120 2.000 2.000 210,300 -0.10(-4.76%)
May 28, 2003 2.120 2.120 2.050 2.100 149,200 +0.00(+0.00%)
May 27, 2003 2.090 2.150 2.050 2.100 58,400 +0.04(+1.94%)
May 23, 2003 2.090 2.100 2.040 2.060 27,400 +0.00(+0.00%)
May 22, 2003 2.060 2.100 2.020 2.060 36,000 +0.00(+0.00%)
May 21, 2003 2.100 2.100 1.980 2.060 42,200 -0.09(-4.19%)
May 20, 2003 2.190 2.190 2.100 2.150 116,800 -0.05(-2.27%)
May 19, 2003 2.190 2.200 2.190 2.200 8,600 +0.01(+0.46%)
May 16, 2003 2.200 2.200 2.190 2.190 95,800 -0.01(-0.45%)
May 15, 2003 2.170 2.200 2.160 2.200 40,300 +0.05(+2.33%)
May 14, 2003 2.170 2.180 2.140 2.150 49,400 +0.00(+0.00%)
May 13, 2003 2.150 2.300 2.080 2.150 111,600 +0.00(+0.00%)
May 12, 2003 2.140 2.150 2.130 2.150 36,500 +0.00(+0.00%)
May 09, 2003 2.150 2.150 2.130 2.150 81,800 +0.00(+0.00%)
May 08, 2003 2.150 2.150 2.150 2.150 64,200 +0.00(+0.00%)
May 07, 2003 2.140 2.150 2.130 2.150 60,700 +0.00(+0.00%)
May 06, 2003 2.150 2.150 2.130 2.150 62,100 +0.00(+0.00%)
May 05, 2003 2.080 2.170 2.080 2.150 173,200 +0.07(+3.37%)
May 02, 2003 2.080 2.100 2.070 2.080 9,700 -0.02(-0.95%)
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.