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

Darling International Inc (NY: DAR )

40.80 +0.22 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2004 4.150 4.180 4.120 4.120 578,400 +0.00(+0.00%)
Nov 29, 2004 4.070 4.140 3.980 4.120 405,600 +0.06(+1.48%)
Nov 26, 2004 4.010 4.080 4.010 4.060 43,700 +0.05(+1.25%)
Nov 24, 2004 4.050 4.060 3.990 4.010 147,400 -0.03(-0.74%)
Nov 23, 2004 4.040 4.080 3.990 4.040 459,700 +0.09(+2.28%)
Nov 22, 2004 3.800 3.950 3.750 3.950 126,300 +0.17(+4.50%)
Nov 19, 2004 3.820 3.990 3.750 3.780 108,200 -0.04(-1.05%)
Nov 18, 2004 3.760 3.820 3.670 3.820 377,700 +0.08(+2.14%)
Nov 17, 2004 3.700 3.780 3.700 3.740 219,100 +0.04(+1.08%)
Nov 16, 2004 3.890 3.890 3.480 3.700 1,791,600 -0.15(-3.90%)
Nov 15, 2004 3.780 3.900 3.750 3.850 189,100 +0.08(+2.12%)
Nov 12, 2004 3.700 3.800 3.700 3.770 320,600 +0.07(+1.89%)
Nov 11, 2004 3.750 3.850 3.680 3.700 401,900 -0.07(-1.86%)
Nov 10, 2004 3.750 3.790 3.650 3.770 740,700 +0.04(+1.07%)
Nov 09, 2004 3.730 3.750 3.680 3.730 139,100 -0.02(-0.53%)
Nov 08, 2004 3.620 3.750 3.620 3.750 251,500 +0.09(+2.46%)
Nov 05, 2004 3.640 3.690 3.620 3.660 200,700 +0.06(+1.67%)
Nov 04, 2004 3.580 3.650 3.500 3.600 168,800 -0.02(-0.55%)
Nov 03, 2004 3.750 3.750 3.500 3.620 1,175,800 -0.09(-2.43%)
Nov 02, 2004 3.760 3.800 3.700 3.710 146,400 -0.05(-1.33%)
Nov 01, 2004 3.910 3.910 3.750 3.760 283,500 -0.15(-3.84%)
Oct 29, 2004 3.770 3.960 3.750 3.910 1,021,200 +0.12(+3.17%)
Oct 28, 2004 3.870 3.900 3.610 3.790 249,400 -0.11(-2.82%)
Oct 27, 2004 3.980 3.980 3.880 3.900 218,000 -0.07(-1.76%)
Oct 26, 2004 3.960 4.000 3.880 3.970 193,300 -0.01(-0.25%)
Oct 25, 2004 3.970 4.010 3.940 3.980 141,600 +0.06(+1.53%)
Oct 22, 2004 3.990 3.990 3.920 3.920 51,800 -0.08(-2.00%)
Oct 21, 2004 3.970 4.000 3.920 4.000 118,700 +0.03(+0.76%)
Oct 20, 2004 3.910 3.980 3.910 3.970 55,100 +0.03(+0.76%)
Oct 19, 2004 3.960 3.990 3.920 3.940 52,400 -0.05(-1.25%)
Oct 18, 2004 4.010 4.010 3.930 3.990 91,300 -0.05(-1.24%)
Oct 15, 2004 4.060 4.060 3.910 4.040 205,800 -0.03(-0.74%)
Oct 14, 2004 4.140 4.180 4.070 4.070 89,400 -0.10(-2.40%)
Oct 13, 2004 4.200 4.230 4.120 4.170 76,500 -0.03(-0.71%)
Oct 12, 2004 4.200 4.250 4.170 4.200 39,800 -0.05(-1.18%)
Oct 11, 2004 4.130 4.250 4.050 4.250 15,900 +0.12(+2.91%)
Oct 08, 2004 4.160 4.250 4.130 4.130 56,800 -0.06(-1.43%)
Oct 07, 2004 4.150 4.220 4.150 4.190 90,900 -0.05(-1.18%)
Oct 06, 2004 4.140 4.260 4.140 4.240 188,900 +0.04(+0.95%)
Oct 05, 2004 4.190 4.250 4.170 4.200 112,500 +0.00(+0.00%)
Oct 04, 2004 4.250 4.290 4.180 4.200 186,400 -0.04(-0.94%)
Oct 01, 2004 4.300 4.310 4.200 4.240 163,000 -0.07(-1.62%)
Sep 30, 2004 4.300 4.330 4.260 4.310 176,600 +0.01(+0.23%)
Sep 29, 2004 4.270 4.350 4.250 4.300 378,900 +0.00(+0.00%)
Sep 28, 2004 4.200 4.300 4.140 4.300 40,700 +0.09(+2.14%)
Sep 27, 2004 4.260 4.260 4.200 4.210 52,100 -0.08(-1.86%)
Sep 24, 2004 4.300 4.330 4.250 4.290 95,900 +0.02(+0.47%)
Sep 23, 2004 4.280 4.350 4.250 4.270 111,300 -0.01(-0.23%)
Sep 22, 2004 4.230 4.300 4.200 4.280 103,000 -0.02(-0.47%)
Sep 21, 2004 4.230 4.350 4.210 4.300 83,900 +0.05(+1.18%)
Sep 20, 2004 4.210 4.350 4.210 4.250 711,700 +0.00(+0.00%)
Sep 17, 2004 4.250 4.300 4.180 4.250 205,200 +0.00(+0.00%)
Sep 16, 2004 4.190 4.340 4.140 4.250 469,200 +0.06(+1.43%)
Sep 15, 2004 4.130 4.190 4.130 4.190 95,100 -0.02(-0.48%)
Sep 14, 2004 4.230 4.270 3.970 4.210 71,800 -0.06(-1.41%)
Sep 13, 2004 4.270 4.400 4.250 4.270 107,900 -0.07(-1.61%)
Sep 10, 2004 4.250 4.400 4.220 4.340 73,000 +0.04(+0.93%)
Sep 09, 2004 4.300 4.400 4.150 4.300 152,500 +0.03(+0.70%)
Sep 08, 2004 4.280 4.350 4.270 4.270 87,400 -0.03(-0.70%)
Sep 07, 2004 4.350 4.400 4.150 4.300 168,200 -0.03(-0.69%)
Sep 03, 2004 4.250 4.400 4.240 4.330 471,200 +0.08(+1.88%)
Sep 02, 2004 4.130 4.270 4.090 4.250 204,500 +0.12(+2.91%)
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.