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 (%)
Feb 28, 2006 4.390 4.420 4.270 4.380 120,200 -0.01(-0.23%)
Feb 27, 2006 4.250 4.400 4.220 4.390 37,900 +0.11(+2.57%)
Feb 24, 2006 4.250 4.290 4.150 4.280 75,300 +0.01(+0.23%)
Feb 23, 2006 4.500 4.500 4.250 4.270 66,200 -0.20(-4.47%)
Feb 22, 2006 4.430 4.480 4.350 4.470 53,400 +0.10(+2.29%)
Feb 21, 2006 4.450 4.470 4.250 4.370 78,900 -0.11(-2.46%)
Feb 17, 2006 4.570 4.600 4.460 4.480 99,400 -0.02(-0.44%)
Feb 16, 2006 4.500 4.580 4.500 4.500 139,400 +0.05(+1.12%)
Feb 15, 2006 4.400 4.450 4.370 4.450 66,400 +0.00(+0.00%)
Feb 14, 2006 4.300 4.500 4.250 4.450 81,300 +0.20(+4.71%)
Feb 13, 2006 4.220 4.300 4.150 4.250 80,300 +0.01(+0.24%)
Feb 10, 2006 4.280 4.300 4.230 4.240 50,500 -0.06(-1.40%)
Feb 09, 2006 4.300 4.320 4.240 4.300 97,700 -0.02(-0.46%)
Feb 08, 2006 4.320 4.330 4.200 4.320 56,400 -0.02(-0.46%)
Feb 07, 2006 4.230 4.360 4.200 4.340 104,300 +0.08(+1.88%)
Feb 06, 2006 4.170 4.260 4.070 4.260 145,100 +0.06(+1.43%)
Feb 03, 2006 4.050 4.230 4.010 4.200 123,900 +0.10(+2.44%)
Feb 02, 2006 4.300 4.320 4.050 4.100 467,000 -0.25(-5.75%)
Feb 01, 2006 4.500 4.500 4.330 4.350 164,200 -0.12(-2.68%)
Jan 31, 2006 4.550 4.570 4.400 4.470 374,500 -0.04(-0.89%)
Jan 30, 2006 4.410 4.580 4.350 4.510 134,600 +0.10(+2.27%)
Jan 27, 2006 4.350 4.480 4.350 4.410 210,700 +0.06(+1.38%)
Jan 26, 2006 4.280 4.400 4.270 4.350 112,300 +0.11(+2.59%)
Jan 25, 2006 4.220 4.270 4.200 4.240 182,200 -0.01(-0.24%)
Jan 24, 2006 4.130 4.330 4.120 4.250 164,400 +0.13(+3.16%)
Jan 23, 2006 3.850 4.190 3.850 4.120 94,200 +0.24(+6.19%)
Jan 20, 2006 3.980 3.980 3.840 3.880 293,400 -0.05(-1.27%)
Jan 19, 2006 3.900 3.950 3.880 3.930 57,100 +0.02(+0.51%)
Jan 18, 2006 3.970 3.980 3.900 3.910 67,800 -0.03(-0.76%)
Jan 17, 2006 3.900 4.000 3.900 3.940 119,600 +0.05(+1.29%)
Jan 13, 2006 3.800 3.920 3.785 3.890 3,003,100 +0.08(+2.10%)
Jan 12, 2006 3.810 3.850 3.790 3.810 259,400 -0.02(-0.52%)
Jan 11, 2006 3.800 3.850 3.790 3.830 144,200 +0.00(+0.00%)
Jan 10, 2006 3.860 3.880 3.800 3.830 537,800 -0.07(-1.79%)
Jan 09, 2006 3.860 3.940 3.820 3.900 473,000 +0.06(+1.56%)
Jan 06, 2006 4.120 4.120 3.840 3.840 161,300 -0.09(-2.29%)
Jan 05, 2006 3.900 3.940 3.840 3.930 125,500 +0.03(+0.77%)
Jan 04, 2006 3.940 3.940 3.880 3.900 99,800 -0.03(-0.76%)
Jan 03, 2006 3.970 3.970 3.890 3.930 507,000 -0.04(-1.01%)
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%)
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.