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: 4:10 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 (%)
Dec 29, 2006 5.530 5.640 5.330 5.510 346,000 -0.04(-0.72%)
Dec 28, 2006 5.670 5.670 5.460 5.550 239,800 +0.00(+0.00%)
Dec 27, 2006 5.630 5.670 5.500 5.550 167,200 +0.06(+1.09%)
Dec 26, 2006 5.530 5.760 5.420 5.490 158,400 +0.08(+1.48%)
Dec 22, 2006 5.200 5.460 5.180 5.410 1,965,100 +0.24(+4.64%)
Dec 21, 2006 5.190 5.220 5.090 5.170 492,300 +0.02(+0.39%)
Dec 20, 2006 5.200 5.200 5.100 5.150 119,700 +0.00(+0.00%)
Dec 19, 2006 5.100 5.170 4.940 5.150 323,200 +0.04(+0.78%)
Dec 18, 2006 5.230 5.410 5.080 5.110 333,000 -0.05(-0.97%)
Dec 15, 2006 4.940 5.350 4.900 5.160 536,700 +0.23(+4.67%)
Dec 14, 2006 5.000 5.000 4.850 4.930 159,300 -0.07(-1.40%)
Dec 13, 2006 5.070 5.070 4.870 5.000 132,900 +0.00(+0.00%)
Dec 12, 2006 5.070 5.110 4.950 5.000 203,800 -0.04(-0.79%)
Dec 11, 2006 5.080 5.220 4.920 5.040 135,500 -0.03(-0.59%)
Dec 08, 2006 5.020 5.110 5.020 5.070 222,500 +0.07(+1.40%)
Dec 07, 2006 5.050 5.070 4.870 5.000 374,800 -0.08(-1.57%)
Dec 06, 2006 4.740 5.110 4.740 5.080 1,344,900 +0.32(+6.72%)
Dec 05, 2006 4.720 4.780 4.640 4.760 632,200 +0.07(+1.49%)
Dec 04, 2006 4.560 4.750 4.560 4.690 639,000 +0.15(+3.30%)
Dec 01, 2006 4.500 4.630 4.480 4.540 309,200 -0.02(-0.44%)
Nov 30, 2006 4.530 4.650 4.530 4.560 399,900 +0.06(+1.33%)
Nov 29, 2006 4.350 4.520 4.350 4.500 403,100 +0.15(+3.45%)
Nov 28, 2006 4.330 4.400 4.300 4.350 223,100 +0.02(+0.46%)
Nov 27, 2006 4.310 4.400 4.280 4.330 290,500 +0.00(+0.00%)
Nov 24, 2006 4.290 4.390 4.270 4.330 722,700 +0.01(+0.23%)
Nov 22, 2006 4.350 4.350 4.260 4.320 63,300 -0.02(-0.46%)
Nov 21, 2006 4.370 4.390 4.290 4.340 209,100 -0.02(-0.46%)
Nov 20, 2006 4.290 4.390 4.170 4.360 3,729,500 +0.08(+1.87%)
Nov 17, 2006 4.250 4.320 4.150 4.280 192,800 +0.03(+0.71%)
Nov 16, 2006 4.380 4.400 4.160 4.250 395,700 -0.07(-1.62%)
Nov 15, 2006 4.310 4.430 4.260 4.320 928,800 +0.02(+0.47%)
Nov 14, 2006 4.230 4.320 4.200 4.300 730,800 +0.14(+3.37%)
Nov 13, 2006 4.030 4.180 4.000 4.160 171,600 +0.13(+3.23%)
Nov 10, 2006 4.180 4.190 3.970 4.030 375,400 -0.16(-3.82%)
Nov 09, 2006 4.230 4.230 4.140 4.190 2,032,300 -0.01(-0.24%)
Nov 08, 2006 4.120 4.250 4.120 4.200 188,900 +0.04(+0.96%)
Nov 07, 2006 4.170 4.240 4.130 4.160 238,900 -0.03(-0.72%)
Nov 06, 2006 4.200 4.230 4.150 4.190 188,500 +0.05(+1.21%)
Nov 03, 2006 4.170 4.260 4.100 4.140 72,500 -0.01(-0.24%)
Nov 02, 2006 4.040 4.370 4.030 4.150 215,500 +0.06(+1.47%)
Nov 01, 2006 4.290 4.300 3.990 4.090 186,400 -0.19(-4.44%)
Oct 31, 2006 4.370 4.370 4.260 4.280 140,500 -0.05(-1.15%)
Oct 30, 2006 4.150 4.370 4.150 4.330 125,500 +0.17(+4.09%)
Oct 27, 2006 4.310 4.360 4.160 4.160 513,000 -0.15(-3.48%)
Oct 26, 2006 4.300 4.380 4.280 4.310 2,523,400 +0.10(+2.38%)
Oct 25, 2006 4.200 4.250 4.090 4.210 99,700 +0.02(+0.48%)
Oct 24, 2006 4.310 4.320 4.170 4.190 91,200 -0.12(-2.78%)
Oct 23, 2006 4.350 4.410 4.280 4.310 177,600 -0.04(-0.92%)
Oct 20, 2006 4.450 4.450 4.320 4.350 122,100 -0.03(-0.68%)
Oct 19, 2006 4.250 4.470 4.240 4.380 191,600 +0.13(+3.06%)
Oct 18, 2006 4.250 4.300 4.200 4.250 92,000 +0.03(+0.71%)
Oct 17, 2006 4.340 4.340 4.200 4.220 84,200 -0.13(-2.99%)
Oct 16, 2006 4.270 4.350 4.250 4.350 147,900 +0.11(+2.59%)
Oct 13, 2006 4.250 4.280 4.200 4.240 129,800 +0.01(+0.24%)
Oct 12, 2006 4.200 4.300 4.140 4.230 213,000 +0.08(+1.93%)
Oct 11, 2006 4.100 4.240 4.050 4.150 126,400 +0.05(+1.22%)
Oct 10, 2006 4.120 4.130 4.040 4.100 90,800 -0.01(-0.24%)
Oct 09, 2006 4.220 4.260 4.030 4.110 140,000 -0.10(-2.38%)
Oct 06, 2006 4.170 4.260 4.150 4.210 60,400 +0.01(+0.24%)
Oct 05, 2006 4.180 4.230 4.160 4.200 146,300 +0.02(+0.48%)
Oct 04, 2006 3.970 4.200 3.950 4.180 158,200 +0.21(+5.29%)
Oct 03, 2006 4.010 4.060 3.950 3.970 114,000 -0.06(-1.49%)
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.