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 31, 2003 2.700 2.800 2.670 2.760 291,000 +0.07(+2.60%)
Dec 30, 2003 2.730 2.730 2.630 2.690 250,000 -0.01(-0.37%)
Dec 29, 2003 2.600 2.700 2.500 2.700 421,300 +0.02(+0.75%)
Dec 26, 2003 2.790 2.800 2.630 2.680 496,700 -0.13(-4.63%)
Dec 24, 2003 2.400 2.830 2.400 2.810 513,700 -0.16(-5.39%)
Dec 23, 2003 3.000 3.020 2.920 2.970 66,900 -0.01(-0.34%)
Dec 22, 2003 2.920 2.990 2.920 2.980 22,400 +0.03(+1.02%)
Dec 19, 2003 2.940 2.960 2.910 2.950 55,200 -0.01(-0.34%)
Dec 18, 2003 2.900 2.970 2.900 2.960 129,300 +0.07(+2.42%)
Dec 17, 2003 2.950 2.950 2.890 2.890 60,900 -0.07(-2.36%)
Dec 16, 2003 2.950 2.960 2.900 2.960 60,300 +0.04(+1.37%)
Dec 15, 2003 3.060 3.100 2.900 2.920 103,800 -0.13(-4.26%)
Dec 12, 2003 3.050 3.050 3.010 3.050 135,700 +0.02(+0.66%)
Dec 11, 2003 2.990 3.050 2.980 3.030 226,800 +0.06(+2.02%)
Dec 10, 2003 2.940 3.020 2.940 2.970 841,300 +0.02(+0.68%)
Dec 09, 2003 2.950 2.970 2.900 2.950 85,700 +0.00(+0.00%)
Dec 08, 2003 2.930 2.960 2.890 2.950 115,100 +0.04(+1.37%)
Dec 05, 2003 2.940 2.940 2.880 2.910 57,500 -0.01(-0.34%)
Dec 04, 2003 2.940 2.960 2.870 2.920 731,400 -0.02(-0.68%)
Dec 03, 2003 2.900 2.950 2.820 2.940 3,831,600 +0.09(+3.16%)
Dec 02, 2003 2.810 2.850 2.810 2.850 137,100 +0.03(+1.06%)
Dec 01, 2003 2.800 2.830 2.770 2.820 185,500 +0.04(+1.44%)
Nov 28, 2003 2.700 2.790 2.700 2.780 199,100 -0.01(-0.36%)
Nov 26, 2003 2.770 2.790 2.700 2.790 272,600 +0.03(+1.09%)
Nov 25, 2003 2.740 2.780 2.730 2.760 660,500 +0.01(+0.36%)
Nov 24, 2003 2.740 2.750 2.690 2.750 84,000 +0.01(+0.36%)
Nov 21, 2003 2.670 2.740 2.650 2.740 94,700 +0.07(+2.62%)
Nov 20, 2003 2.700 2.730 2.550 2.670 180,000 +0.00(+0.00%)
Nov 19, 2003 2.530 2.670 2.530 2.670 93,200 +0.16(+6.37%)
Nov 18, 2003 2.520 2.600 2.480 2.510 74,600 -0.01(-0.40%)
Nov 17, 2003 2.610 2.700 2.250 2.520 217,500 -0.13(-4.91%)
Nov 14, 2003 2.670 2.750 2.630 2.650 129,700 -0.12(-4.33%)
Nov 13, 2003 2.860 2.860 2.720 2.770 374,200 -0.13(-4.48%)
Nov 12, 2003 2.890 2.910 2.870 2.900 179,700 +0.02(+0.69%)
Nov 11, 2003 2.860 2.920 2.850 2.880 54,200 +0.02(+0.70%)
Nov 10, 2003 2.900 2.950 2.850 2.860 169,200 -0.03(-1.04%)
Nov 07, 2003 2.940 2.940 2.870 2.890 218,200 -0.03(-1.03%)
Nov 06, 2003 2.940 2.950 2.900 2.920 89,500 -0.02(-0.68%)
Nov 05, 2003 2.900 2.950 2.880 2.940 276,900 +0.05(+1.73%)
Nov 04, 2003 2.900 2.900 2.890 2.890 123,606 +0.00(+0.00%)
Nov 03, 2003 2.920 2.940 2.860 2.890 104,130 +0.07(+2.48%)
Oct 31, 2003 2.910 2.910 2.830 2.820 112,000 -0.09(-3.09%)
Oct 30, 2003 2.860 2.910 2.850 2.910 146,000 +0.02(+0.69%)
Oct 29, 2003 2.790 2.890 2.770 2.890 125,500 +0.10(+3.58%)
Oct 28, 2003 2.770 2.790 2.710 2.790 97,200 +0.02(+0.72%)
Oct 27, 2003 2.730 2.770 2.730 2.770 61,700 +0.06(+2.21%)
Oct 24, 2003 2.680 2.750 2.680 2.710 923,700 +0.01(+0.37%)
Oct 23, 2003 2.700 2.740 2.650 2.700 101,200 +0.05(+1.89%)
Oct 22, 2003 2.720 2.720 2.650 2.650 71,400 -0.07(-2.57%)
Oct 21, 2003 2.720 2.760 2.650 2.720 7,603,500 +0.00(+0.00%)
Oct 20, 2003 2.650 2.720 2.650 2.720 29,200 +0.02(+0.74%)
Oct 17, 2003 2.730 2.750 2.700 2.700 52,700 -0.03(-1.10%)
Oct 16, 2003 2.700 2.750 2.700 2.730 22,800 +0.02(+0.74%)
Oct 15, 2003 2.770 2.800 2.770 2.710 61,100 -0.05(-1.81%)
Oct 14, 2003 2.730 2.740 2.710 2.760 101,900 +0.02(+0.73%)
Oct 13, 2003 2.670 2.740 2.670 2.740 52,900 +0.07(+2.62%)
Oct 10, 2003 2.750 2.750 2.650 2.670 29,300 -0.09(-3.26%)
Oct 09, 2003 2.700 2.760 2.690 2.760 184,400 +0.07(+2.60%)
Oct 08, 2003 2.720 2.720 2.600 2.690 34,700 -0.04(-1.47%)
Oct 07, 2003 2.700 2.730 2.670 2.730 62,800 +0.00(+0.00%)
Oct 06, 2003 2.660 2.730 2.660 2.730 37,500 -0.03(-1.09%)
Oct 03, 2003 2.700 2.770 2.691 2.760 147,500 +0.06(+2.22%)
Oct 02, 2003 2.660 2.720 2.660 2.700 94,100 -0.01(-0.37%)
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.