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 (%)
Jun 30, 2005 3.870 3.890 3.700 3.750 319,700 -0.10(-2.60%)
Jun 29, 2005 3.820 3.860 3.740 3.850 42,500 -0.01(-0.26%)
Jun 28, 2005 3.640 3.860 3.630 3.860 90,900 +0.15(+4.04%)
Jun 27, 2005 3.730 3.740 3.620 3.710 59,800 -0.02(-0.54%)
Jun 24, 2005 3.700 3.730 3.650 3.730 141,000 +0.03(+0.81%)
Jun 23, 2005 3.680 3.730 3.650 3.700 68,800 -0.01(-0.27%)
Jun 22, 2005 3.640 3.710 3.600 3.710 234,000 +0.11(+3.06%)
Jun 21, 2005 3.500 3.620 3.500 3.600 80,900 +0.05(+1.41%)
Jun 20, 2005 3.500 3.610 3.390 3.550 131,000 +0.03(+0.85%)
Jun 17, 2005 3.600 3.650 3.510 3.520 227,100 -0.06(-1.68%)
Jun 16, 2005 3.640 3.640 3.530 3.580 401,300 -0.03(-0.83%)
Jun 15, 2005 3.650 3.660 3.550 3.610 303,300 -0.03(-0.82%)
Jun 14, 2005 3.660 3.700 3.600 3.640 218,100 -0.03(-0.82%)
Jun 13, 2005 3.700 3.700 3.620 3.670 120,400 -0.02(-0.54%)
Jun 10, 2005 3.700 3.700 3.660 3.690 15,800 -0.01(-0.27%)
Jun 09, 2005 3.630 3.700 3.610 3.700 120,900 +0.05(+1.37%)
Jun 08, 2005 3.600 3.690 3.600 3.650 114,500 -0.02(-0.54%)
Jun 07, 2005 3.720 3.720 3.650 3.670 85,800 -0.03(-0.81%)
Jun 06, 2005 3.670 3.750 3.660 3.700 384,100 +0.04(+1.09%)
Jun 03, 2005 3.700 3.740 3.650 3.660 604,100 -0.04(-1.08%)
Jun 02, 2005 3.720 3.740 3.650 3.700 291,100 -0.05(-1.33%)
Jun 01, 2005 3.690 3.760 3.630 3.750 263,400 +0.03(+0.81%)
May 31, 2005 3.750 3.820 3.700 3.720 365,900 -0.07(-1.85%)
May 27, 2005 3.800 3.830 3.740 3.790 107,600 -0.01(-0.26%)
May 26, 2005 3.780 3.840 3.700 3.800 57,500 +0.05(+1.33%)
May 25, 2005 3.700 3.820 3.700 3.750 44,300 -0.01(-0.27%)
May 24, 2005 3.740 3.790 3.740 3.760 36,800 +0.02(+0.53%)
May 23, 2005 3.770 3.800 3.730 3.740 96,800 -0.02(-0.53%)
May 20, 2005 3.750 3.770 3.700 3.760 190,000 -0.06(-1.57%)
May 19, 2005 3.740 3.820 3.740 3.820 74,500 +0.03(+0.79%)
May 18, 2005 3.870 3.880 3.700 3.790 134,000 -0.03(-0.79%)
May 17, 2005 3.760 3.820 3.720 3.820 118,800 +0.05(+1.33%)
May 16, 2005 3.760 3.800 3.710 3.770 111,900 -0.02(-0.53%)
May 13, 2005 3.900 3.900 3.690 3.790 422,100 -0.18(-4.53%)
May 12, 2005 3.940 4.000 3.810 3.970 136,900 +0.02(+0.51%)
May 11, 2005 3.950 3.950 3.890 3.950 60,800 +0.00(+0.00%)
May 10, 2005 3.950 3.980 3.880 3.950 346,800 -0.03(-0.75%)
May 09, 2005 3.940 4.000 3.930 3.980 86,600 +0.00(+0.00%)
May 06, 2005 4.000 4.000 3.940 3.980 369,900 -0.02(-0.50%)
May 05, 2005 3.900 4.080 3.840 4.000 650,100 +0.07(+1.78%)
May 04, 2005 3.880 3.930 3.850 3.930 121,600 +0.08(+2.08%)
May 03, 2005 3.870 3.870 3.760 3.850 307,600 -0.01(-0.26%)
May 02, 2005 3.920 3.920 3.810 3.860 194,900 -0.02(-0.52%)
Apr 29, 2005 3.850 3.930 3.820 3.880 844,200 +0.03(+0.78%)
Apr 28, 2005 3.850 3.900 3.800 3.850 236,800 -0.01(-0.26%)
Apr 27, 2005 3.830 3.900 3.830 3.860 144,600 -0.01(-0.26%)
Apr 26, 2005 3.920 3.920 3.850 3.870 1,560,800 -0.05(-1.28%)
Apr 25, 2005 3.870 3.950 3.860 3.920 51,400 +0.01(+0.26%)
Apr 22, 2005 3.890 3.930 3.820 3.910 75,300 -0.02(-0.51%)
Apr 21, 2005 3.860 3.960 3.830 3.930 75,600 +0.10(+2.61%)
Apr 20, 2005 3.830 3.870 3.760 3.830 97,600 +0.00(+0.00%)
Apr 19, 2005 3.840 3.890 3.820 3.830 167,400 +0.02(+0.52%)
Apr 18, 2005 3.740 3.870 3.740 3.810 108,400 +0.02(+0.53%)
Apr 15, 2005 3.870 3.870 3.760 3.790 76,600 -0.04(-1.04%)
Apr 14, 2005 3.770 3.840 3.760 3.830 91,900 +0.04(+1.06%)
Apr 13, 2005 3.850 3.860 3.750 3.790 245,100 -0.10(-2.57%)
Apr 12, 2005 3.800 3.900 3.770 3.890 99,400 +0.09(+2.37%)
Apr 11, 2005 3.820 3.880 3.760 3.800 77,200 -0.06(-1.55%)
Apr 08, 2005 3.820 3.900 3.800 3.860 138,800 +0.00(+0.00%)
Apr 07, 2005 3.890 3.930 3.830 3.860 53,600 -0.06(-1.53%)
Apr 06, 2005 3.980 3.990 3.880 3.920 98,000 -0.01(-0.25%)
Apr 05, 2005 3.940 4.000 3.910 3.930 22,900 -0.02(-0.51%)
Apr 04, 2005 3.830 3.950 3.830 3.950 79,000 +0.10(+2.60%)
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.