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

Darling International Inc (NY: DAR )

43.67 -1.11 (-2.48%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 15, 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 (%)
May 31, 2002 0.7500 0.8000 0.7000 0.7000 63,900 -0.05(-6.67%)
May 28, 2002 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
May 27, 2002 0.7500 0.7600 0.7500 0.7500 3,500 +0.00(+0.00%)
May 24, 2002 0.7500 0.7600 0.7500 0.7500 3,500 -0.05(-6.25%)
May 23, 2002 0.9000 0.9000 0.8000 0.8000 2,600 -0.10(-11.11%)
May 22, 2002 0.8900 0.9000 0.8900 0.9000 1,500 +0.05(+5.88%)
May 21, 2002 0.8500 0.8500 0.8500 0.8500 50,000 -0.03(-3.41%)
May 20, 2002 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
May 17, 2002 0.8500 0.8800 0.8000 0.8800 55,000 +0.03(+3.53%)
May 16, 2002 0.8900 0.8900 0.8500 0.8500 1,500 +0.00(+0.00%)
May 15, 2002 0.8800 0.8800 0.8500 0.8500 32,000 -0.03(-3.41%)
May 14, 2002 0.8800 0.9000 0.8000 0.8800 89,500 +0.00(+0.00%)
May 13, 2002 0.8400 0.8800 0.8300 0.8800 6,500 +0.08(+10.00%)
May 10, 2002 0.8500 0.8500 0.7900 0.8000 78,700 +0.00(+0.00%)
May 09, 2002 0.8900 0.8900 0.8000 0.8000 11,600 -0.05(-5.88%)
May 08, 2002 0.7000 0.8500 0.7000 0.8500 33,100 +0.20(+30.77%)
May 07, 2002 0.7000 0.7000 0.6500 0.6500 17,500 -0.05(-7.14%)
May 06, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 03, 2002 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
May 02, 2002 0.7000 0.7000 0.7000 0.7000 200 +0.05(+7.69%)
May 01, 2002 0.7000 0.7000 0.6500 0.6500 32,000 +0.00(+0.00%)
Apr 30, 2002 0.6700 0.6700 0.6500 0.6500 1,500 -0.05(-7.14%)
Apr 29, 2002 0.7300 0.7600 0.7000 0.7000 38,900 +0.02(+2.94%)
Apr 26, 2002 0.6800 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Apr 25, 2002 0.7000 0.7200 0.6800 0.6800 30,000 -0.02(-2.86%)
Apr 24, 2002 0.8000 0.8000 0.7000 0.7000 7,200 -0.04(-5.41%)
Apr 23, 2002 0.8000 0.8000 0.7000 0.7400 10,400 -0.06(-7.50%)
Apr 22, 2002 0.8800 0.8900 0.7000 0.8000 22,400 +0.19(+31.15%)
Apr 19, 2002 0.6900 0.6900 0.6100 0.6100 800 +0.01(+1.67%)
Apr 18, 2002 0.6200 0.6200 0.6000 0.6000 1,000 -0.05(-7.69%)
Apr 17, 2002 0.6500 0.6500 0.6500 0.6500 1,300 +0.00(+0.00%)
Apr 16, 2002 0.6500 0.6500 0.5500 0.6500 36,800 -0.01(-1.52%)
Apr 15, 2002 0.7000 0.7000 0.6600 0.6600 11,500 -0.03(-4.35%)
Apr 12, 2002 0.8000 0.8000 0.6800 0.6900 4,300 -0.10(-12.66%)
Apr 11, 2002 0.7900 0.7900 0.7900 0.7900 10,000 +0.02(+2.60%)
Apr 10, 2002 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Apr 09, 2002 0.8000 0.8000 0.7600 0.7700 45,500 -0.03(-3.75%)
Apr 08, 2002 0.9000 0.9000 0.8000 0.8000 7,600 -0.05(-5.88%)
Apr 05, 2002 0.7500 0.8500 0.7500 0.8500 1,300 +0.10(+13.33%)
Apr 04, 2002 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 03, 2002 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 02, 2002 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 01, 2002 0.7100 0.7500 0.7000 0.7500 2,200 -0.06(-7.41%)
Mar 29, 2002 0.7600 0.8100 0.7600 0.8100 20,500 +0.00(+0.00%)
Mar 28, 2002 0.7600 0.8100 0.7600 0.8100 20,500 +0.01(+1.25%)
Mar 27, 2002 0.8000 0.8000 0.6800 0.8000 25,000 +0.01(+1.27%)
Mar 26, 2002 0.7700 0.8000 0.7500 0.7900 7,300 +0.02(+2.60%)
Mar 25, 2002 0.8500 0.8500 0.7700 0.7700 3,000 -0.02(-2.53%)
Mar 22, 2002 0.8900 0.9000 0.7500 0.7900 28,200 -0.06(-7.06%)
Mar 21, 2002 0.9800 0.9900 0.7600 0.8500 64,300 +0.05(+6.25%)
Mar 20, 2002 0.7900 1.300 0.7900 0.8000 322,200 +0.01(+1.27%)
Mar 19, 2002 0.7600 0.8000 0.7600 0.7900 54,800 +0.04(+5.33%)
Mar 18, 2002 0.6900 0.7500 0.6900 0.7500 9,200 +0.19(+33.93%)
Mar 15, 2002 0.5600 0.5600 0.5600 0.5600 100 -0.04(-6.67%)
Mar 14, 2002 0.5500 0.6500 0.5500 0.6000 71,400 +0.06(+11.11%)
Mar 13, 2002 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Mar 12, 2002 0.5000 0.5400 0.5000 0.5400 1,500 -0.01(-1.82%)
Mar 11, 2002 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Mar 08, 2002 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Mar 07, 2002 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Mar 06, 2002 0.5500 0.5500 0.5500 0.5500 400 -0.06(-9.84%)
Mar 05, 2002 0.6500 0.6500 0.6100 0.6100 31,000 -0.04(-6.15%)
Mar 04, 2002 0.6600 0.7400 0.6500 0.6500 11,000 +0.01(+1.56%)
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.