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 (%)
Jul 31, 2007 8.250 8.650 8.140 8.390 1,034,600 +0.14(+1.70%)
Jul 30, 2007 8.450 8.450 7.500 8.250 1,268,900 +0.43(+5.50%)
Jul 27, 2007 8.250 9.030 7.810 7.820 734,800 -0.34(-4.17%)
Jul 26, 2007 8.960 8.960 7.770 8.160 1,260,400 -0.87(-9.63%)
Jul 25, 2007 9.530 9.530 9.030 9.030 1,813,000 -0.45(-4.75%)
Jul 24, 2007 9.540 9.690 9.300 9.480 623,700 -0.19(-1.96%)
Jul 23, 2007 9.710 9.850 9.600 9.670 673,400 -0.04(-0.41%)
Jul 20, 2007 9.890 9.890 9.500 9.710 652,600 -0.20(-2.02%)
Jul 19, 2007 9.890 9.960 9.850 9.910 239,400 +0.10(+1.02%)
Jul 18, 2007 9.850 9.950 9.710 9.810 334,000 -0.10(-1.01%)
Jul 17, 2007 9.990 10.03 9.860 9.910 449,200 -0.02(-0.20%)
Jul 16, 2007 10.00 10.07 9.810 9.930 373,903 +0.06(+0.61%)
Jul 13, 2007 9.870 9.980 9.800 9.870 314,400 -0.12(-1.20%)
Jul 12, 2007 10.10 10.18 9.820 9.990 544,900 -0.01(-0.10%)
Jul 11, 2007 9.750 10.11 9.710 10.00 601,500 +0.19(+1.94%)
Jul 10, 2007 10.00 10.19 9.740 9.810 1,322,800 -0.38(-3.73%)
Jul 09, 2007 10.18 10.44 10.01 10.19 1,023,500 +0.11(+1.09%)
Jul 06, 2007 10.05 10.10 9.940 10.08 692,200 +0.08(+0.80%)
Jul 05, 2007 9.980 10.15 9.800 10.00 967,500 +0.18(+1.83%)
Jul 03, 2007 10.07 10.15 9.770 9.820 1,225,400 +0.33(+3.48%)
Jul 02, 2007 9.280 9.580 9.230 9.490 828,200 +0.35(+3.83%)
Jun 29, 2007 9.130 9.330 9.070 9.140 588,100 +0.09(+0.99%)
Jun 28, 2007 9.000 9.240 8.960 9.050 884,100 +0.08(+0.89%)
Jun 27, 2007 8.900 8.990 8.830 8.970 517,700 +0.02(+0.22%)
Jun 26, 2007 8.940 8.970 8.830 8.950 437,100 +0.11(+1.24%)
Jun 25, 2007 8.880 8.900 8.580 8.840 1,064,400 -0.18(-2.00%)
Jun 22, 2007 8.970 9.020 8.820 9.020 803,800 +0.07(+0.78%)
Jun 21, 2007 8.810 8.970 8.750 8.950 610,600 +0.20(+2.29%)
Jun 20, 2007 8.670 9.060 8.590 8.750 489,000 -0.25(-2.78%)
Jun 19, 2007 8.840 9.090 8.840 9.000 620,300 +0.10(+1.12%)
Jun 18, 2007 8.910 8.990 8.850 8.900 481,700 +0.03(+0.34%)
Jun 15, 2007 8.820 9.000 8.660 8.870 1,391,300 +0.12(+1.37%)
Jun 14, 2007 8.950 8.950 8.680 8.750 2,547,400 -0.15(-1.69%)
Jun 13, 2007 8.760 9.000 8.760 8.900 622,700 +0.09(+1.02%)
Jun 12, 2007 8.920 8.990 8.750 8.810 427,800 -0.18(-2.00%)
Jun 11, 2007 9.160 9.160 8.915 8.990 420,900 +0.01(+0.11%)
Jun 08, 2007 8.800 9.110 8.700 8.980 600,100 +0.18(+2.05%)
Jun 07, 2007 9.150 9.190 8.750 8.800 941,100 -0.41(-4.45%)
Jun 06, 2007 9.350 9.550 9.150 9.210 886,500 -0.15(-1.60%)
Jun 05, 2007 9.470 9.500 9.200 9.360 1,063,100 -0.11(-1.16%)
Jun 04, 2007 9.200 9.580 9.200 9.470 1,728,100 +0.27(+2.93%)
Jun 01, 2007 9.110 9.240 9.080 9.200 1,011,350 +0.15(+1.66%)
May 31, 2007 9.170 9.180 8.950 9.050 325,050 -0.05(-0.55%)
May 30, 2007 9.010 9.140 8.940 9.100 450,000 +0.03(+0.33%)
May 29, 2007 9.050 9.150 8.880 9.070 802,300 +0.23(+2.60%)
May 25, 2007 8.750 8.970 8.720 8.840 564,900 +0.15(+1.73%)
May 24, 2007 8.870 8.980 8.610 8.690 624,400 -0.18(-2.03%)
May 23, 2007 8.950 9.130 8.830 8.870 966,900 -0.05(-0.56%)
May 22, 2007 9.050 9.050 8.870 8.920 2,155,600 +0.14(+1.59%)
May 21, 2007 8.550 8.960 8.550 8.780 1,253,700 +0.21(+2.45%)
May 18, 2007 8.560 8.640 8.400 8.570 2,287,700 -0.02(-0.23%)
May 17, 2007 8.650 8.680 8.520 8.590 1,052,367 -0.10(-1.15%)
May 16, 2007 8.600 8.700 8.550 8.690 730,100 +0.09(+1.05%)
May 15, 2007 8.600 8.844 8.500 8.600 1,162,200 -0.03(-0.35%)
May 14, 2007 8.170 8.750 8.170 8.630 1,403,700 +0.47(+5.76%)
May 11, 2007 8.370 8.550 7.860 8.160 1,235,500 -0.10(-1.21%)
May 10, 2007 7.900 8.370 7.820 8.260 1,235,700 +0.25(+3.12%)
May 09, 2007 7.990 8.100 7.850 8.010 748,500 -0.02(-0.25%)
May 08, 2007 7.860 8.050 7.690 8.030 620,200 +0.14(+1.77%)
May 07, 2007 7.660 7.890 7.660 7.890 355,800 +0.23(+3.00%)
May 04, 2007 7.700 7.710 7.560 7.660 458,100 +0.01(+0.13%)
May 03, 2007 7.690 7.890 7.600 7.650 412,100 -0.08(-1.03%)
May 02, 2007 7.680 7.790 7.670 7.730 281,200 +0.05(+0.65%)
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.