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 (%)
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.