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 (%)
Jan 31, 2008 11.14 11.65 11.02 11.64 1,059,215 +0.28(+2.46%)
Jan 30, 2008 10.70 11.86 10.65 11.36 1,182,891 +0.55(+5.09%)
Jan 29, 2008 11.26 11.38 10.75 10.81 930,400 -0.55(-4.84%)
Jan 28, 2008 11.25 11.40 11.09 11.36 871,271 +0.22(+1.97%)
Jan 25, 2008 11.47 11.51 11.03 11.14 952,780 -0.14(-1.24%)
Jan 24, 2008 11.54 11.54 11.27 11.28 1,191,208 -0.20(-1.74%)
Jan 23, 2008 10.00 11.59 10.00 11.48 2,388,155 +1.32(+12.99%)
Jan 22, 2008 9.900 10.26 9.400 10.16 966,808 -0.57(-5.31%)
Jan 21, 2008 11.19 11.19 10.10 10.73 0 +0.00(+0.00%)
Jan 18, 2008 11.19 11.19 10.10 10.73 1,523,478 -0.39(-3.51%)
Jan 17, 2008 11.63 11.63 10.81 11.12 1,154,900 -0.49(-4.22%)
Jan 16, 2008 11.65 11.74 11.04 11.61 1,120,770 -0.05(-0.43%)
Jan 15, 2008 11.43 11.75 11.36 11.66 952,088 +0.10(+0.87%)
Jan 14, 2008 11.76 11.76 11.37 11.56 1,513,870 -0.10(-0.86%)
Jan 11, 2008 11.56 11.75 11.36 11.66 805,444 -0.01(-0.09%)
Jan 10, 2008 11.16 11.68 11.10 11.67 1,049,491 +0.36(+3.18%)
Jan 09, 2008 11.35 11.40 10.98 11.31 900,388 -0.14(-1.22%)
Jan 08, 2008 11.70 11.71 11.45 11.45 1,223,295 -0.22(-1.89%)
Jan 07, 2008 11.57 11.92 11.49 11.67 1,119,775 +0.13(+1.13%)
Jan 04, 2008 11.52 11.75 11.49 11.54 1,196,930 -0.16(-1.37%)
Jan 03, 2008 11.55 11.74 11.42 11.70 1,159,200 +0.16(+1.39%)
Jan 02, 2008 11.52 11.78 11.21 11.54 1,090,888 -0.02(-0.17%)
Jan 01, 2008 11.75 11.84 11.06 11.56 0 +0.00(+0.00%)
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%)
Dec 03, 2007 10.33 10.50 10.22 10.27 1,807,445 +0.02(+0.20%)
Nov 30, 2007 10.48 10.69 10.01 10.25 2,349,508 +0.00(+0.00%)
Nov 29, 2007 9.920 10.30 9.760 10.25 1,221,410 +0.29(+2.91%)
Nov 28, 2007 9.890 10.03 9.850 9.960 1,085,250 +0.16(+1.63%)
Nov 27, 2007 9.750 10.03 9.750 9.800 1,143,750 +0.00(+0.00%)
Nov 26, 2007 9.930 10.15 9.760 9.800 567,100 -0.10(-1.01%)
Nov 23, 2007 9.800 9.950 9.670 9.900 222,200 +0.23(+2.38%)
Nov 21, 2007 9.880 9.990 9.460 9.670 899,690 -0.13(-1.33%)
Nov 20, 2007 10.21 10.27 9.750 9.800 1,792,963 -0.30(-2.97%)
Nov 19, 2007 9.810 10.17 9.710 10.10 2,542,610 +0.33(+3.38%)
Nov 16, 2007 9.860 9.950 9.620 9.770 1,279,330 +0.07(+0.72%)
Nov 15, 2007 9.800 9.800 9.670 9.700 748,401 -0.11(-1.12%)
Nov 14, 2007 9.860 10.00 9.710 9.810 1,088,750 -0.01(-0.10%)
Nov 13, 2007 9.940 10.05 9.570 9.820 1,277,995 -0.05(-0.51%)
Nov 12, 2007 9.980 10.21 9.810 9.870 1,422,400 -0.10(-1.00%)
Nov 09, 2007 9.450 10.33 9.230 9.970 3,415,500 +0.62(+6.63%)
Nov 08, 2007 9.260 9.550 8.940 9.350 906,700 +0.01(+0.11%)
Nov 07, 2007 9.500 9.680 9.280 9.340 719,400 -0.36(-3.71%)
Nov 06, 2007 9.570 9.750 9.530 9.700 579,300 +0.14(+1.46%)
Nov 05, 2007 9.060 9.930 9.060 9.560 528,561 +0.03(+0.31%)
Nov 02, 2007 9.690 9.770 9.150 9.530 608,900 -0.21(-2.16%)
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.