Indicators

Darling International Inc (NY: DAR )

37.05 -0.88 (-2.32%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	11.75	11.84	11.06	11.56	491,316	-0.13(-1.11%)
Dec 28, 2007	11.48	11.78	11.35	11.69	862,650	+0.23(+2.01%)
Dec 27, 2007	12.02	12.09	11.23	11.46	692,430	-0.64(-5.29%)
Dec 26, 2007	11.96	12.10	11.69	12.10	539,782	+0.14(+1.17%)
Dec 24, 2007	11.79	12.00	11.72	11.96	406,350	+0.11(+0.93%)
Dec 21, 2007	11.74	11.94	11.54	11.85	2,289,405	+0.31(+2.69%)
Dec 20, 2007	11.25	11.56	11.05	11.54	1,466,700	+0.43(+3.87%)
Dec 19, 2007	11.07	11.21	10.91	11.11	612,437	+0.00(+0.00%)
Dec 18, 2007	11.18	11.18	10.50	11.11	935,386	+0.08(+0.73%)
Dec 17, 2007	11.11	11.31	10.92	11.03	728,310	-0.13(-1.16%)
Dec 14, 2007	11.18	11.31	10.70	11.16	800,115	-0.02(-0.18%)
Dec 13, 2007	11.19	11.19	10.75	11.18	871,145	-0.08(-0.71%)
Dec 12, 2007	11.25	11.49	10.96	11.26	838,444	+0.34(+3.11%)
Dec 11, 2007	11.77	11.78	10.81	10.92	1,296,906	-0.61(-5.29%)
Dec 10, 2007	11.78	11.78	11.32	11.53	1,057,460	+0.12(+1.05%)
Dec 07, 2007	11.30	11.62	11.27	11.41	1,482,496	+0.10(+0.88%)
Dec 06, 2007	11.16	11.31	10.80	11.31	2,308,254	+0.33(+3.01%)
Dec 05, 2007	10.57	11.14	10.54	10.98	1,907,400	+0.59(+5.68%)
Dec 04, 2007	10.20	10.53	10.20	10.39	1,871,800	+0.12(+1.17%)

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.