Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Darling International Inc (NY: DAR )

42.82 +0.18 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2007 7.700 7.780 7.480 7.670 414,441 -0.02(-0.26%)
Apr 27, 2007 7.670 7.770 7.550 7.690 332,445 -0.02(-0.26%)
Apr 26, 2007 7.500 7.780 7.420 7.710 650,580 +0.06(+0.78%)
Apr 25, 2007 8.100 8.100 7.640 7.650 987,600 -0.15(-1.92%)
Apr 24, 2007 7.650 7.850 7.450 7.800 379,700 +0.24(+3.17%)
Apr 23, 2007 7.710 7.710 7.550 7.560 490,500 -0.13(-1.69%)
Apr 20, 2007 7.850 7.850 7.640 7.690 559,200 +0.05(+0.65%)
Apr 19, 2007 7.800 7.810 7.410 7.640 966,200 -0.19(-2.43%)
Apr 18, 2007 7.840 7.900 7.760 7.830 479,300 -0.06(-0.76%)
Apr 17, 2007 7.950 7.950 7.600 7.890 785,200 -0.11(-1.38%)
Apr 16, 2007 7.550 8.120 7.470 8.000 3,261,850 +0.59(+7.96%)
Apr 13, 2007 7.120 7.530 7.050 7.410 3,529,200 +0.30(+4.22%)
Apr 12, 2007 6.920 7.200 6.810 7.110 3,200,038 +0.15(+2.16%)
Apr 11, 2007 6.600 6.990 6.540 6.960 1,207,600 +0.38(+5.78%)
Apr 10, 2007 6.590 6.600 6.470 6.580 202,732 -0.01(-0.15%)
Apr 09, 2007 6.580 6.700 6.500 6.590 1,796,300 +0.03(+0.46%)
Apr 05, 2007 6.290 6.560 6.280 6.560 608,300 +0.27(+4.29%)
Apr 04, 2007 6.280 6.300 6.060 6.290 450,600 +0.02(+0.32%)
Apr 03, 2007 6.550 6.600 6.230 6.270 517,300 -0.18(-2.79%)
Apr 02, 2007 6.800 6.800 6.410 6.450 337,900 -0.05(-0.77%)
Mar 30, 2007 6.480 6.540 6.350 6.500 320,400 +0.04(+0.62%)
Mar 29, 2007 6.620 6.650 6.410 6.460 265,400 -0.10(-1.52%)
Mar 28, 2007 6.460 6.640 6.400 6.560 1,044,500 +0.08(+1.23%)
Mar 27, 2007 6.700 6.750 6.430 6.480 545,500 -0.12(-1.82%)
Mar 26, 2007 6.400 6.690 6.281 6.600 1,035,800 +0.34(+5.43%)
Mar 23, 2007 6.390 6.490 6.250 6.260 270,200 -0.15(-2.34%)
Mar 22, 2007 6.670 6.790 6.360 6.410 757,000 -0.13(-1.99%)
Mar 21, 2007 5.760 6.605 5.760 6.540 2,214,500 +0.24(+3.81%)
Mar 20, 2007 5.950 6.310 5.940 6.300 816,400 +0.37(+6.24%)
Mar 19, 2007 5.820 6.180 5.770 5.930 1,440,100 +0.16(+2.77%)
Mar 16, 2007 5.750 5.980 5.720 5.770 1,222,400 +0.03(+0.52%)
Mar 15, 2007 5.400 5.880 5.380 5.740 407,800 +0.28(+5.13%)
Mar 14, 2007 5.430 5.570 5.340 5.460 476,900 -0.06(-1.09%)
Mar 13, 2007 5.530 5.550 5.400 5.520 217,500 -0.01(-0.18%)
Mar 12, 2007 5.480 5.570 5.400 5.530 335,400 -0.02(-0.36%)
Mar 09, 2007 5.700 5.750 5.350 5.550 560,400 -0.09(-1.60%)
Mar 08, 2007 5.410 5.720 5.350 5.640 285,400 +0.28(+5.22%)
Mar 07, 2007 5.340 5.520 5.180 5.360 226,200 +0.00(+0.00%)
Mar 06, 2007 5.100 5.480 5.090 5.360 316,800 +0.33(+6.56%)
Mar 05, 2007 4.450 5.300 4.450 5.030 449,400 -0.32(-5.98%)
Mar 02, 2007 5.420 5.520 5.220 5.350 300,200 -0.12(-2.19%)
Mar 01, 2007 5.220 5.550 5.210 5.470 525,037 +0.00(+0.00%)
Feb 28, 2007 5.420 5.540 5.260 5.470 358,600 -0.06(-1.08%)
Feb 27, 2007 5.200 5.650 4.950 5.530 456,800 -0.21(-3.66%)
Feb 26, 2007 5.700 5.839 5.650 5.740 1,009,390 +0.10(+1.77%)
Feb 23, 2007 5.700 5.700 5.480 5.640 159,900 -0.06(-1.05%)
Feb 22, 2007 5.750 5.790 5.600 5.700 550,500 -0.05(-0.87%)
Feb 21, 2007 5.450 5.790 5.450 5.750 205,900 +0.22(+3.98%)
Feb 20, 2007 5.550 5.580 5.420 5.530 166,200 -0.02(-0.36%)
Feb 16, 2007 5.560 5.600 5.370 5.550 314,900 -0.02(-0.36%)
Feb 15, 2007 5.690 5.720 5.510 5.570 286,100 -0.11(-1.94%)
Feb 14, 2007 5.770 5.800 5.640 5.680 319,878 -0.10(-1.73%)
Feb 13, 2007 5.790 5.840 5.760 5.780 151,133 +0.01(+0.17%)
Feb 12, 2007 5.760 5.880 5.760 5.770 1,564,935 -0.05(-0.86%)
Feb 09, 2007 5.750 5.900 5.750 5.820 226,500 +0.06(+1.04%)
Feb 08, 2007 5.840 5.880 5.700 5.760 138,500 -0.11(-1.87%)
Feb 07, 2007 5.850 5.880 5.760 5.870 199,500 +0.03(+0.51%)
Feb 06, 2007 5.740 5.970 5.730 5.840 951,900 +0.19(+3.36%)
Feb 05, 2007 5.740 5.770 5.650 5.650 157,500 -0.09(-1.57%)
Feb 02, 2007 5.730 5.800 5.700 5.740 143,500 +0.03(+0.53%)
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.