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 (%)
Dec 30, 2005 3.820 3.980 3.800 3.970 214,700 +0.12(+3.12%)
Dec 29, 2005 3.810 3.920 3.810 3.850 236,900 +0.01(+0.26%)
Dec 28, 2005 3.850 3.870 3.790 3.840 72,400 -0.01(-0.26%)
Dec 27, 2005 4.000 4.000 3.840 3.850 96,500 -0.15(-3.75%)
Dec 23, 2005 4.080 4.110 3.970 4.000 52,800 -0.05(-1.23%)
Dec 22, 2005 3.890 4.080 3.890 4.050 163,500 +0.14(+3.58%)
Dec 21, 2005 3.920 4.000 3.860 3.910 171,600 -0.03(-0.76%)
Dec 20, 2005 3.750 4.100 3.730 3.940 492,300 +0.41(+11.61%)
Dec 19, 2005 3.470 3.530 3.420 3.530 93,600 +0.06(+1.73%)
Dec 16, 2005 3.530 3.530 3.470 3.470 332,200 -0.06(-1.70%)
Dec 15, 2005 3.500 3.530 3.450 3.530 63,800 +0.03(+0.86%)
Dec 14, 2005 3.530 3.530 3.500 3.500 107,700 -0.03(-0.85%)
Dec 13, 2005 3.500 3.530 3.490 3.530 54,900 +0.04(+1.15%)
Dec 12, 2005 3.500 3.520 3.450 3.490 130,600 -0.01(-0.29%)
Dec 09, 2005 3.400 3.570 3.400 3.500 203,100 +0.11(+3.24%)
Dec 08, 2005 3.280 3.400 3.260 3.390 232,400 +0.13(+3.99%)
Dec 07, 2005 3.300 3.350 3.200 3.260 97,500 -0.08(-2.40%)
Dec 06, 2005 3.400 3.400 3.310 3.340 97,900 -0.06(-1.76%)
Dec 05, 2005 3.420 3.420 3.350 3.400 63,900 +0.00(+0.00%)
Dec 02, 2005 3.390 3.420 3.350 3.400 206,100 +0.00(+0.00%)
Dec 01, 2005 3.350 3.400 3.210 3.400 4,848,200 +0.01(+0.29%)
Nov 30, 2005 3.400 3.410 3.310 3.390 40,800 +0.02(+0.59%)
Nov 29, 2005 3.390 3.390 3.300 3.370 33,900 +0.02(+0.60%)
Nov 28, 2005 3.460 3.500 3.300 3.350 37,700 -0.14(-4.01%)
Nov 25, 2005 3.530 3.530 3.480 3.490 4,700 -0.01(-0.29%)
Nov 23, 2005 3.480 3.550 3.460 3.500 74,400 -0.03(-0.85%)
Nov 22, 2005 3.530 3.550 3.480 3.530 47,600 -0.01(-0.28%)
Nov 21, 2005 3.500 3.550 3.470 3.540 51,300 +0.04(+1.14%)
Nov 18, 2005 3.500 3.530 3.450 3.500 336,200 +0.00(+0.00%)
Nov 17, 2005 3.400 3.500 3.350 3.500 56,100 +0.15(+4.48%)
Nov 16, 2005 3.500 3.530 3.210 3.350 87,700 -0.17(-4.83%)
Nov 15, 2005 3.540 3.550 3.440 3.520 40,700 -0.02(-0.56%)
Nov 14, 2005 3.550 3.550 3.470 3.540 37,300 -0.01(-0.28%)
Nov 11, 2005 3.520 3.610 3.500 3.550 111,700 -0.05(-1.39%)
Nov 10, 2005 3.570 3.600 3.530 3.600 52,600 +0.00(+0.00%)
Nov 09, 2005 3.600 3.610 3.550 3.600 64,900 +0.03(+0.84%)
Nov 08, 2005 3.520 3.600 3.520 3.570 24,100 +0.00(+0.00%)
Nov 07, 2005 3.560 3.600 3.520 3.570 39,900 +0.04(+1.13%)
Nov 04, 2005 3.600 3.600 3.520 3.530 54,000 -0.05(-1.40%)
Nov 03, 2005 3.600 3.650 3.560 3.580 147,000 -0.02(-0.56%)
Nov 02, 2005 3.530 3.600 3.530 3.600 73,000 +0.08(+2.27%)
Nov 01, 2005 3.450 3.550 3.410 3.520 60,200 +0.04(+1.15%)
Oct 31, 2005 4.330 4.330 3.280 3.480 259,400 +0.10(+2.96%)
Oct 28, 2005 3.350 3.390 3.250 3.380 90,200 -0.03(-0.88%)
Oct 27, 2005 3.500 3.500 3.360 3.410 59,600 -0.11(-3.12%)
Oct 26, 2005 3.540 3.550 3.480 3.520 770,700 -0.02(-0.56%)
Oct 25, 2005 3.580 3.580 3.490 3.540 44,900 -0.06(-1.67%)
Oct 24, 2005 3.580 3.600 3.550 3.600 52,300 +0.05(+1.41%)
Oct 21, 2005 3.590 3.600 3.540 3.550 68,300 -0.03(-0.84%)
Oct 20, 2005 3.580 3.600 3.520 3.580 85,200 -0.02(-0.56%)
Oct 19, 2005 3.520 3.600 3.500 3.600 100,600 +0.05(+1.41%)
Oct 18, 2005 3.600 3.600 3.500 3.550 96,600 -0.05(-1.39%)
Oct 17, 2005 3.600 3.600 3.530 3.600 110,800 +0.01(+0.28%)
Oct 14, 2005 3.500 3.590 3.490 3.590 75,800 +0.09(+2.57%)
Oct 13, 2005 3.570 3.570 3.380 3.500 127,100 -0.07(-1.96%)
Oct 12, 2005 3.550 3.620 3.500 3.570 140,300 +0.02(+0.56%)
Oct 11, 2005 3.500 3.550 3.480 3.550 499,300 +0.02(+0.57%)
Oct 10, 2005 3.530 3.550 3.500 3.530 52,800 +0.02(+0.57%)
Oct 07, 2005 3.530 3.550 3.450 3.510 75,800 +0.00(+0.00%)
Oct 06, 2005 3.500 3.550 3.460 3.510 73,900 +0.01(+0.29%)
Oct 05, 2005 3.490 3.520 3.420 3.500 73,300 -0.02(-0.57%)
Oct 04, 2005 3.530 3.560 3.450 3.520 29,400 +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.