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 (%)
Sep 30, 2002 1.050 1.050 1.050 0.9500 4,100 -0.20(-17.39%)
Sep 27, 2002 1.150 1.300 1.150 1.150 6,600 +0.05(+4.55%)
Sep 26, 2002 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Sep 25, 2002 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Sep 24, 2002 1.060 1.100 1.060 1.100 1,800 +0.06(+5.77%)
Sep 23, 2002 1.000 1.040 1.000 1.040 800 +0.05(+5.05%)
Sep 20, 2002 0.9900 0.9900 0.9900 0.9900 300 +0.02(+2.06%)
Sep 19, 2002 1.030 1.030 0.9500 0.9700 5,100 +0.00(+0.00%)
Sep 18, 2002 1.030 1.030 0.9500 0.9700 5,100 -0.09(-8.49%)
Sep 17, 2002 1.060 1.060 1.060 1.060 500 -0.04(-3.64%)
Sep 16, 2002 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Sep 13, 2002 1.100 1.100 1.100 1.100 300 -0.09(-7.56%)
Sep 12, 2002 1.190 1.190 1.190 1.190 500 +0.09(+8.18%)
Sep 11, 2002 1.200 1.200 1.100 1.100 2,000 -0.10(-8.33%)
Sep 10, 2002 1.100 1.250 1.050 1.200 14,000 +0.15(+14.29%)
Sep 09, 2002 1.000 1.050 1.000 1.050 700 +0.06(+6.06%)
Sep 06, 2002 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Sep 05, 2002 0.9400 0.9900 0.9200 0.9900 5,900 +0.05(+5.32%)
Sep 04, 2002 0.9400 0.9400 0.9400 0.9400 1,000 +0.00(+0.00%)
Sep 03, 2002 1.000 1.000 0.9200 0.9400 9,300 -0.06(-6.00%)
Aug 30, 2002 1.030 1.030 1.000 1.000 1,900 -0.02(-1.96%)
Aug 29, 2002 1.010 1.030 1.010 1.020 11,300 +0.02(+2.00%)
Aug 28, 2002 1.150 1.160 1.000 1.000 6,300 -0.15(-13.04%)
Aug 27, 2002 1.200 1.200 1.150 1.150 140,000 -0.06(-4.96%)
Aug 26, 2002 1.300 1.300 1.200 1.210 22,300 -0.19(-13.57%)
Aug 23, 2002 1.500 1.500 1.400 1.400 16,200 -0.10(-6.67%)
Aug 22, 2002 1.480 1.500 1.400 1.500 63,800 +0.10(+7.14%)
Aug 21, 2002 1.300 1.490 1.250 1.400 7,800 +0.25(+21.74%)
Aug 20, 2002 1.000 1.300 1.000 1.150 8,700 +0.15(+15.00%)
Aug 16, 2002 1.000 1.000 1.000 1.000 1,500 +0.05(+5.26%)
Aug 15, 2002 0.9500 0.9500 0.9500 0.9500 1,000 +0.04(+4.40%)
Aug 14, 2002 0.9000 0.9100 0.9000 0.9100 6,600 +0.01(+1.11%)
Aug 13, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 12, 2002 0.8500 0.9000 0.8500 0.9000 7,600 +0.13(+16.88%)
Aug 07, 2002 0.7700 0.7700 0.7700 0.7700 300 -0.06(-7.23%)
Aug 06, 2002 0.8300 0.8300 0.8300 0.8300 6,300 +0.00(+0.00%)
Aug 05, 2002 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Aug 02, 2002 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Aug 01, 2002 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Jul 31, 2002 0.8300 0.8300 0.8300 0.8300 1,400 +0.00(+0.00%)
Jul 30, 2002 0.8500 0.8500 0.8300 0.8300 8,500 +0.00(+0.00%)
Jul 29, 2002 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Jul 26, 2002 0.8300 0.8300 0.8300 0.8300 16,900 +0.01(+1.22%)
Jul 25, 2002 0.7800 0.8200 0.7800 0.8200 10,000 +0.05(+6.49%)
Jul 24, 2002 0.7700 0.7700 0.7700 0.7700 800 -0.05(-6.10%)
Jul 23, 2002 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jul 22, 2002 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jul 19, 2002 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jul 17, 2002 0.8200 0.8200 0.8200 0.8200 34,000 +0.00(+0.00%)
Jul 12, 2002 0.8000 0.8200 0.8000 0.8200 6,000 -0.01(-1.20%)
Jul 11, 2002 0.8000 0.8300 0.8000 0.8300 11,500 +0.03(+3.75%)
Jul 10, 2002 0.8000 0.8000 0.8000 0.8000 4,300 +0.00(+0.00%)
Jul 09, 2002 0.8000 0.8000 0.8000 0.8000 20,000 +0.03(+3.90%)
Jul 08, 2002 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Jul 05, 2002 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Jul 04, 2002 0.6700 0.7700 0.6700 0.7700 506,900 +0.00(+0.00%)
Jul 03, 2002 0.6700 0.7700 0.6700 0.7700 506,900 -0.01(-1.28%)
Jul 02, 2002 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
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.