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

Darling International Inc (NY: DAR )

40.58 -1.39 (-3.31%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Sep 29, 2006 4.160 4.220 4.120 4.190 459,400 +0.02(+0.48%)
Sep 28, 2006 4.100 4.210 4.050 4.170 138,400 +0.09(+2.21%)
Sep 27, 2006 4.020 4.150 4.020 4.080 527,100 +0.05(+1.24%)
Sep 26, 2006 4.260 4.260 4.020 4.030 111,800 -0.21(-4.95%)
Sep 25, 2006 4.110 4.320 4.070 4.240 101,500 +0.13(+3.16%)
Sep 22, 2006 4.100 4.140 4.020 4.110 468,300 -0.02(-0.48%)
Sep 21, 2006 4.170 4.220 4.100 4.130 719,100 -0.01(-0.24%)
Sep 20, 2006 4.300 4.300 4.100 4.140 386,300 -0.16(-3.72%)
Sep 19, 2006 4.010 4.350 3.900 4.300 350,100 +0.29(+7.23%)
Sep 18, 2006 4.090 4.110 4.010 4.010 94,000 -0.09(-2.20%)
Sep 15, 2006 4.140 4.150 4.050 4.100 343,000 +0.00(+0.00%)
Sep 14, 2006 4.070 4.140 4.060 4.100 224,600 +0.00(+0.00%)
Sep 13, 2006 4.100 4.110 4.040 4.100 134,000 +0.03(+0.74%)
Sep 12, 2006 4.000 4.090 3.980 4.070 100,700 +0.06(+1.50%)
Sep 11, 2006 4.010 4.040 3.930 4.010 68,600 -0.01(-0.25%)
Sep 08, 2006 4.050 4.050 3.980 4.020 389,100 -0.03(-0.74%)
Sep 07, 2006 3.920 4.060 3.920 4.050 420,000 +0.10(+2.53%)
Sep 06, 2006 4.050 4.070 3.950 3.950 176,100 -0.14(-3.42%)
Sep 05, 2006 4.160 4.180 4.010 4.090 418,600 -0.07(-1.68%)
Sep 01, 2006 4.140 4.240 4.000 4.160 224,500 +0.03(+0.73%)
Aug 31, 2006 4.440 4.440 3.870 4.130 1,131,200 -0.26(-5.92%)
Aug 30, 2006 4.440 4.500 4.360 4.390 203,200 -0.06(-1.35%)
Aug 29, 2006 4.240 4.470 4.220 4.450 665,700 +0.26(+6.21%)
Aug 28, 2006 4.200 4.210 4.100 4.190 234,200 +0.02(+0.48%)
Aug 25, 2006 4.120 4.180 4.090 4.170 249,800 +0.03(+0.72%)
Aug 24, 2006 4.210 4.250 4.020 4.140 222,200 -0.04(-0.96%)
Aug 23, 2006 4.030 4.200 3.940 4.180 134,800 +0.19(+4.76%)
Aug 22, 2006 4.000 4.050 3.870 3.990 179,700 -0.02(-0.50%)
Aug 21, 2006 4.040 4.043 3.980 4.010 30,400 -0.06(-1.47%)
Aug 18, 2006 4.100 4.100 3.980 4.070 44,200 +0.01(+0.25%)
Aug 17, 2006 4.050 4.100 4.000 4.060 73,900 -0.03(-0.73%)
Aug 16, 2006 4.140 4.150 4.000 4.090 412,000 -0.01(-0.24%)
Aug 15, 2006 4.150 4.190 4.050 4.100 62,100 +0.04(+0.99%)
Aug 14, 2006 4.120 4.180 4.030 4.060 96,100 -0.04(-0.98%)
Aug 11, 2006 3.790 4.230 3.790 4.100 251,900 -0.31(-7.03%)
Aug 10, 2006 4.040 4.450 3.980 4.410 52,000 +0.34(+8.35%)
Aug 09, 2006 4.260 4.260 4.010 4.070 63,400 -0.09(-2.16%)
Aug 08, 2006 4.370 4.440 4.100 4.160 104,700 -0.19(-4.37%)
Aug 07, 2006 4.370 4.380 4.270 4.350 61,600 -0.09(-2.03%)
Aug 04, 2006 4.500 4.500 4.360 4.440 66,200 -0.04(-0.89%)
Aug 03, 2006 4.420 4.520 4.400 4.480 246,700 +0.01(+0.22%)
Aug 02, 2006 4.430 4.510 4.430 4.470 26,000 +0.06(+1.36%)
Aug 01, 2006 4.520 4.520 4.350 4.410 56,200 -0.18(-3.92%)
Jul 31, 2006 4.470 4.600 4.310 4.590 137,900 +0.04(+0.88%)
Jul 28, 2006 4.400 4.600 4.380 4.550 157,100 +0.18(+4.12%)
Jul 27, 2006 4.380 4.420 4.150 4.370 66,700 +0.04(+0.92%)
Jul 26, 2006 4.400 4.460 4.300 4.330 97,000 -0.16(-3.56%)
Jul 25, 2006 4.450 4.570 4.320 4.490 118,100 +0.06(+1.35%)
Jul 24, 2006 4.220 4.440 4.190 4.430 96,800 +0.21(+4.98%)
Jul 21, 2006 4.220 4.250 4.050 4.220 147,100 -0.06(-1.40%)
Jul 20, 2006 4.550 4.570 4.210 4.280 78,500 -0.21(-4.68%)
Jul 19, 2006 4.530 4.580 4.390 4.490 115,100 -0.01(-0.22%)
Jul 18, 2006 4.400 4.520 4.280 4.500 63,700 +0.16(+3.69%)
Jul 17, 2006 4.120 4.460 4.120 4.340 75,300 +0.15(+3.58%)
Jul 14, 2006 4.050 4.310 4.030 4.190 93,300 +0.04(+0.96%)
Jul 13, 2006 4.300 4.430 4.110 4.150 145,500 -0.26(-5.90%)
Jul 12, 2006 4.550 4.570 4.400 4.410 89,600 -0.17(-3.71%)
Jul 11, 2006 4.370 4.580 4.300 4.580 61,100 +0.16(+3.62%)
Jul 10, 2006 4.290 4.450 4.290 4.420 34,000 +0.13(+3.03%)
Jul 07, 2006 4.330 4.580 4.250 4.290 73,500 -0.21(-4.67%)
Jul 06, 2006 4.470 4.500 4.330 4.500 72,200 +0.02(+0.45%)
Jul 05, 2006 4.400 4.500 4.300 4.480 71,400 -0.08(-1.75%)
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.