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 (%)
Oct 31, 2007 10.34 10.41 9.750 10.06 1,661,600 +0.02(+0.20%)
Oct 30, 2007 10.52 10.67 9.920 10.04 1,092,500 -0.66(-6.17%)
Oct 29, 2007 10.46 10.93 10.40 10.70 839,600 +0.32(+3.08%)
Oct 26, 2007 10.25 10.42 10.04 10.38 584,200 +0.20(+1.96%)
Oct 25, 2007 10.48 10.48 10.01 10.18 765,800 +0.17(+1.70%)
Oct 24, 2007 10.20 10.30 9.750 10.01 664,900 -0.30(-2.91%)
Oct 23, 2007 10.10 10.50 10.00 10.31 523,500 +0.19(+1.88%)
Oct 22, 2007 10.03 10.23 9.850 10.12 359,100 -0.11(-1.08%)
Oct 19, 2007 10.40 10.40 9.900 10.23 651,100 -0.18(-1.73%)
Oct 18, 2007 10.25 10.41 10.13 10.41 568,100 +0.15(+1.46%)
Oct 17, 2007 10.25 10.44 10.10 10.26 1,243,200 +0.19(+1.89%)
Oct 16, 2007 9.750 10.17 9.730 10.07 1,372,000 +0.27(+2.76%)
Oct 15, 2007 9.850 9.850 9.720 9.800 395,200 +0.00(+0.00%)
Oct 12, 2007 9.800 9.830 9.710 9.800 464,700 -0.03(-0.31%)
Oct 11, 2007 9.850 9.910 9.730 9.830 537,300 -0.02(-0.20%)
Oct 10, 2007 9.850 9.950 9.750 9.850 868,200 -0.02(-0.20%)
Oct 09, 2007 9.850 9.920 9.660 9.870 899,900 +0.02(+0.20%)
Oct 08, 2007 9.820 9.850 9.660 9.850 336,400 -0.01(-0.10%)
Oct 05, 2007 9.880 10.00 9.740 9.860 526,400 +0.11(+1.13%)
Oct 04, 2007 9.800 9.800 9.658 9.750 294,100 -0.01(-0.10%)
Oct 03, 2007 9.820 9.900 9.650 9.760 412,100 -0.12(-1.21%)
Oct 02, 2007 9.840 10.00 9.800 9.880 631,400 +0.06(+0.61%)
Oct 01, 2007 9.910 10.12 9.790 9.820 1,156,500 -0.07(-0.71%)
Sep 28, 2007 9.980 10.00 9.810 9.890 536,100 -0.10(-1.00%)
Sep 27, 2007 9.950 9.990 9.770 9.990 390,500 +0.00(+0.00%)
Sep 26, 2007 9.800 10.00 9.790 9.990 677,300 +0.20(+2.04%)
Sep 25, 2007 9.840 9.850 9.650 9.790 336,300 -0.05(-0.51%)
Sep 24, 2007 9.800 10.02 9.800 9.840 699,400 +0.01(+0.10%)
Sep 21, 2007 9.770 9.910 9.700 9.830 1,159,100 +0.14(+1.44%)
Sep 20, 2007 9.750 9.790 9.460 9.690 428,000 -0.06(-0.62%)
Sep 19, 2007 9.850 9.870 9.690 9.750 1,477,200 +0.01(+0.10%)
Sep 18, 2007 9.100 9.760 9.020 9.740 594,500 +0.60(+6.56%)
Sep 17, 2007 9.050 9.340 8.950 9.140 1,334,900 +0.04(+0.44%)
Sep 14, 2007 9.000 9.150 8.920 9.100 1,204,100 +0.05(+0.55%)
Sep 13, 2007 8.810 9.140 8.730 9.050 1,527,600 +0.30(+3.43%)
Sep 12, 2007 8.430 8.830 8.410 8.750 917,500 +0.30(+3.55%)
Sep 11, 2007 8.080 8.500 8.040 8.450 621,800 +0.40(+4.97%)
Sep 10, 2007 8.010 8.110 7.820 8.050 481,700 +0.11(+1.39%)
Sep 07, 2007 7.980 8.040 7.800 7.940 245,400 -0.20(-2.46%)
Sep 06, 2007 8.330 8.470 8.030 8.140 336,400 -0.19(-2.28%)
Sep 05, 2007 8.200 8.540 8.170 8.330 477,900 -0.24(-2.80%)
Sep 04, 2007 8.430 8.580 8.310 8.570 375,500 +0.12(+1.42%)
Aug 31, 2007 8.450 8.470 8.250 8.450 270,900 +0.12(+1.44%)
Aug 30, 2007 8.060 8.500 7.910 8.330 490,700 +0.27(+3.35%)
Aug 29, 2007 7.930 8.090 7.810 8.060 389,200 +0.21(+2.68%)
Aug 28, 2007 7.910 8.090 7.750 7.850 338,800 -0.27(-3.33%)
Aug 27, 2007 8.120 8.170 7.950 8.120 411,400 -0.07(-0.85%)
Aug 24, 2007 7.990 8.210 7.920 8.190 693,400 +0.22(+2.76%)
Aug 23, 2007 7.940 8.100 7.900 7.970 639,000 +0.03(+0.38%)
Aug 22, 2007 7.790 7.990 7.760 7.940 814,200 +0.25(+3.25%)
Aug 21, 2007 7.360 7.790 7.360 7.690 477,700 +0.08(+1.05%)
Aug 20, 2007 7.990 7.990 7.370 7.610 510,200 +0.26(+3.54%)
Aug 17, 2007 7.490 8.440 7.220 7.350 625,000 +0.14(+1.94%)
Aug 16, 2007 7.250 7.630 6.920 7.210 1,284,500 -0.19(-2.57%)
Aug 15, 2007 7.750 7.770 7.390 7.400 920,600 -0.41(-5.25%)
Aug 14, 2007 8.190 8.270 7.810 7.810 540,200 -0.42(-5.10%)
Aug 13, 2007 8.450 8.590 8.220 8.230 1,165,000 -0.07(-0.84%)
Aug 10, 2007 8.020 8.450 7.330 8.300 1,273,400 +0.05(+0.61%)
Aug 09, 2007 8.370 8.500 8.020 8.250 1,284,900 -0.33(-3.85%)
Aug 08, 2007 8.480 8.790 8.440 8.580 1,229,100 +0.19(+2.26%)
Aug 07, 2007 7.980 8.390 7.990 8.390 1,374,300 +0.41(+5.14%)
Aug 06, 2007 8.450 8.500 7.820 7.980 1,022,700 -0.03(-0.37%)
Aug 03, 2007 8.030 8.410 7.950 8.010 555,800 -0.29(-3.49%)
Aug 02, 2007 8.290 8.370 8.040 8.300 493,300 +0.03(+0.36%)
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.