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: 4:00 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 (%)
Apr 28, 2006 4.600 4.600 4.510 4.560 83,200 -0.09(-1.94%)
Apr 27, 2006 4.500 4.900 4.450 4.650 241,600 +0.12(+2.65%)
Apr 26, 2006 4.460 4.550 4.420 4.530 68,500 +0.05(+1.12%)
Apr 25, 2006 4.530 4.560 4.420 4.480 239,200 -0.09(-1.97%)
Apr 24, 2006 4.460 4.660 4.430 4.570 152,900 +0.09(+2.01%)
Apr 21, 2006 4.700 4.700 4.420 4.480 2,237,700 -0.11(-2.40%)
Apr 20, 2006 4.790 4.800 4.580 4.590 137,700 -0.19(-3.97%)
Apr 19, 2006 4.920 4.920 4.720 4.780 365,900 -0.15(-3.04%)
Apr 18, 2006 4.650 4.990 4.650 4.930 134,600 +0.31(+6.71%)
Apr 17, 2006 4.600 4.620 4.520 4.620 70,200 +0.05(+1.09%)
Apr 13, 2006 4.560 4.610 4.490 4.570 36,500 +0.01(+0.22%)
Apr 12, 2006 4.020 4.620 4.020 4.560 127,700 +0.05(+1.11%)
Apr 11, 2006 4.480 4.540 4.350 4.510 103,500 +0.05(+1.12%)
Apr 10, 2006 4.460 4.500 4.360 4.460 108,900 +0.00(+0.00%)
Apr 07, 2006 4.650 4.690 4.400 4.460 132,600 -0.16(-3.46%)
Apr 06, 2006 4.590 4.750 4.510 4.620 123,200 +0.03(+0.65%)
Apr 05, 2006 4.600 4.650 4.500 4.590 79,800 -0.03(-0.65%)
Apr 04, 2006 4.670 4.710 4.590 4.620 152,800 -0.06(-1.28%)
Apr 03, 2006 4.680 4.710 4.530 4.680 313,000 +0.00(+0.00%)
Mar 31, 2006 4.770 4.800 4.680 4.680 149,100 -0.12(-2.50%)
Mar 30, 2006 4.770 4.900 4.710 4.800 608,000 +0.09(+1.91%)
Mar 29, 2006 5.020 5.020 4.550 4.710 158,700 +0.19(+4.20%)
Mar 28, 2006 4.550 4.570 4.490 4.520 46,200 -0.06(-1.31%)
Mar 27, 2006 4.450 4.670 4.340 4.580 170,500 +0.15(+3.39%)
Mar 24, 2006 4.490 4.540 4.400 4.430 74,500 -0.05(-1.12%)
Mar 23, 2006 4.440 4.500 4.350 4.480 44,000 +0.05(+1.13%)
Mar 22, 2006 4.540 4.580 4.340 4.430 138,500 -0.04(-0.89%)
Mar 21, 2006 4.500 4.550 4.440 4.470 95,100 -0.09(-1.97%)
Mar 20, 2006 4.470 4.580 4.410 4.560 123,000 +0.05(+1.11%)
Mar 17, 2006 4.530 4.610 4.450 4.510 473,000 +0.00(+0.00%)
Mar 16, 2006 4.800 4.850 4.470 4.510 87,000 -0.27(-5.65%)
Mar 15, 2006 4.720 4.800 4.630 4.780 64,100 +0.06(+1.27%)
Mar 14, 2006 4.650 4.740 4.580 4.720 61,500 +0.03(+0.64%)
Mar 13, 2006 4.570 4.750 4.570 4.690 92,000 +0.14(+3.08%)
Mar 10, 2006 4.450 4.570 4.410 4.550 31,500 +0.12(+2.71%)
Mar 09, 2006 4.460 4.500 4.340 4.430 70,500 +0.00(+0.00%)
Mar 08, 2006 4.390 4.500 4.300 4.430 61,300 +0.03(+0.68%)
Mar 07, 2006 4.330 4.410 4.300 4.400 95,500 +0.00(+0.00%)
Mar 06, 2006 4.310 4.420 4.280 4.400 78,200 +0.00(+0.00%)
Mar 03, 2006 4.430 4.450 4.350 4.400 83,500 -0.07(-1.57%)
Mar 02, 2006 4.500 4.520 4.390 4.470 75,900 -0.04(-0.89%)
Mar 01, 2006 4.430 4.530 4.380 4.510 57,700 +0.13(+2.97%)
Feb 28, 2006 4.390 4.420 4.270 4.380 120,200 -0.01(-0.23%)
Feb 27, 2006 4.250 4.400 4.220 4.390 37,900 +0.11(+2.57%)
Feb 24, 2006 4.250 4.290 4.150 4.280 75,300 +0.01(+0.23%)
Feb 23, 2006 4.500 4.500 4.250 4.270 66,200 -0.20(-4.47%)
Feb 22, 2006 4.430 4.480 4.350 4.470 53,400 +0.10(+2.29%)
Feb 21, 2006 4.450 4.470 4.250 4.370 78,900 -0.11(-2.46%)
Feb 17, 2006 4.570 4.600 4.460 4.480 99,400 -0.02(-0.44%)
Feb 16, 2006 4.500 4.580 4.500 4.500 139,400 +0.05(+1.12%)
Feb 15, 2006 4.400 4.450 4.370 4.450 66,400 +0.00(+0.00%)
Feb 14, 2006 4.300 4.500 4.250 4.450 81,300 +0.20(+4.71%)
Feb 13, 2006 4.220 4.300 4.150 4.250 80,300 +0.01(+0.24%)
Feb 10, 2006 4.280 4.300 4.230 4.240 50,500 -0.06(-1.40%)
Feb 09, 2006 4.300 4.320 4.240 4.300 97,700 -0.02(-0.46%)
Feb 08, 2006 4.320 4.330 4.200 4.320 56,400 -0.02(-0.46%)
Feb 07, 2006 4.230 4.360 4.200 4.340 104,300 +0.08(+1.88%)
Feb 06, 2006 4.170 4.260 4.070 4.260 145,100 +0.06(+1.43%)
Feb 03, 2006 4.050 4.230 4.010 4.200 123,900 +0.10(+2.44%)
Feb 02, 2006 4.300 4.320 4.050 4.100 467,000 -0.25(-5.75%)
Feb 01, 2006 4.500 4.500 4.330 4.350 164,200 -0.12(-2.68%)
Jan 31, 2006 4.550 4.570 4.400 4.470 374,500 -0.04(-0.89%)
Jan 30, 2006 4.410 4.580 4.350 4.510 134,600 +0.10(+2.27%)
Jan 27, 2006 4.350 4.480 4.350 4.410 210,700 +0.06(+1.38%)
Jan 26, 2006 4.280 4.400 4.270 4.350 112,300 +0.11(+2.59%)
Jan 25, 2006 4.220 4.270 4.200 4.240 182,200 -0.01(-0.24%)
Jan 24, 2006 4.130 4.330 4.120 4.250 164,400 +0.13(+3.16%)
Jan 23, 2006 3.850 4.190 3.850 4.120 94,200 +0.24(+6.19%)
Jan 20, 2006 3.980 3.980 3.840 3.880 293,400 -0.05(-1.27%)
Jan 19, 2006 3.900 3.950 3.880 3.930 57,100 +0.02(+0.51%)
Jan 18, 2006 3.970 3.980 3.900 3.910 67,800 -0.03(-0.76%)
Jan 17, 2006 3.900 4.000 3.900 3.940 119,600 +0.05(+1.29%)
Jan 13, 2006 3.800 3.920 3.785 3.890 3,003,100 +0.08(+2.10%)
Jan 12, 2006 3.810 3.850 3.790 3.810 259,400 -0.02(-0.52%)
Jan 11, 2006 3.800 3.850 3.790 3.830 144,200 +0.00(+0.00%)
Jan 10, 2006 3.860 3.880 3.800 3.830 537,800 -0.07(-1.79%)
Jan 09, 2006 3.860 3.940 3.820 3.900 473,000 +0.06(+1.56%)
Jan 06, 2006 4.120 4.120 3.840 3.840 161,300 -0.09(-2.29%)
Jan 05, 2006 3.900 3.940 3.840 3.930 125,500 +0.03(+0.77%)
Jan 04, 2006 3.940 3.940 3.880 3.900 99,800 -0.03(-0.76%)
Jan 03, 2006 3.970 3.970 3.890 3.930 507,000 -0.04(-1.01%)
Dec 30, 2005 3.820 3.980 3.800 3.970 214,700 +0.12(+3.12%)
Dec 29, 2005 3.810 3.920 3.810 3.850 236,900 +0.01(+0.26%)
Dec 28, 2005 3.850 3.870 3.790 3.840 72,400 -0.01(-0.26%)
Dec 27, 2005 4.000 4.000 3.840 3.850 96,500 -0.15(-3.75%)
Dec 23, 2005 4.080 4.110 3.970 4.000 52,800 -0.05(-1.23%)
Dec 22, 2005 3.890 4.080 3.890 4.050 163,500 +0.14(+3.58%)
Dec 21, 2005 3.920 4.000 3.860 3.910 171,600 -0.03(-0.76%)
Dec 20, 2005 3.750 4.100 3.730 3.940 492,300 +0.41(+11.61%)
Dec 19, 2005 3.470 3.530 3.420 3.530 93,600 +0.06(+1.73%)
Dec 16, 2005 3.530 3.530 3.470 3.470 332,200 -0.06(-1.70%)
Dec 15, 2005 3.500 3.530 3.450 3.530 63,800 +0.03(+0.86%)
Dec 14, 2005 3.530 3.530 3.500 3.500 107,700 -0.03(-0.85%)
Dec 13, 2005 3.500 3.530 3.490 3.530 54,900 +0.04(+1.15%)
Dec 12, 2005 3.500 3.520 3.450 3.490 130,600 -0.01(-0.29%)
Dec 09, 2005 3.400 3.570 3.400 3.500 203,100 +0.11(+3.24%)
Dec 08, 2005 3.280 3.400 3.260 3.390 232,400 +0.13(+3.99%)
Dec 07, 2005 3.300 3.350 3.200 3.260 97,500 -0.08(-2.40%)
Dec 06, 2005 3.400 3.400 3.310 3.340 97,900 -0.06(-1.76%)
Dec 05, 2005 3.420 3.420 3.350 3.400 63,900 +0.00(+0.00%)
Dec 02, 2005 3.390 3.420 3.350 3.400 206,100 +0.00(+0.00%)
Dec 01, 2005 3.350 3.400 3.210 3.400 4,848,200 +0.01(+0.29%)
Nov 30, 2005 3.400 3.410 3.310 3.390 40,800 +0.02(+0.59%)
Nov 29, 2005 3.390 3.390 3.300 3.370 33,900 +0.02(+0.60%)
Nov 28, 2005 3.460 3.500 3.300 3.350 37,700 -0.14(-4.01%)
Nov 25, 2005 3.530 3.530 3.480 3.490 4,700 -0.01(-0.29%)
Nov 23, 2005 3.480 3.550 3.460 3.500 74,400 -0.03(-0.85%)
Nov 22, 2005 3.530 3.550 3.480 3.530 47,600 -0.01(-0.28%)
Nov 21, 2005 3.500 3.550 3.470 3.540 51,300 +0.04(+1.14%)
Nov 18, 2005 3.500 3.530 3.450 3.500 336,200 +0.00(+0.00%)
Nov 17, 2005 3.400 3.500 3.350 3.500 56,100 +0.15(+4.48%)
Nov 16, 2005 3.500 3.530 3.210 3.350 87,700 -0.17(-4.83%)
Nov 15, 2005 3.540 3.550 3.440 3.520 40,700 -0.02(-0.56%)
Nov 14, 2005 3.550 3.550 3.470 3.540 37,300 -0.01(-0.28%)
Nov 11, 2005 3.520 3.610 3.500 3.550 111,700 -0.05(-1.39%)
Nov 10, 2005 3.570 3.600 3.530 3.600 52,600 +0.00(+0.00%)
Nov 09, 2005 3.600 3.610 3.550 3.600 64,900 +0.03(+0.84%)
Nov 08, 2005 3.520 3.600 3.520 3.570 24,100 +0.00(+0.00%)
Nov 07, 2005 3.560 3.600 3.520 3.570 39,900 +0.04(+1.13%)
Nov 04, 2005 3.600 3.600 3.520 3.530 54,000 -0.05(-1.40%)
Nov 03, 2005 3.600 3.650 3.560 3.580 147,000 -0.02(-0.56%)
Nov 02, 2005 3.530 3.600 3.530 3.600 73,000 +0.08(+2.27%)
Nov 01, 2005 3.450 3.550 3.410 3.520 60,200 +0.04(+1.15%)
Oct 31, 2005 4.330 4.330 3.280 3.480 259,400 +0.10(+2.96%)
Oct 28, 2005 3.350 3.390 3.250 3.380 90,200 -0.03(-0.88%)
Oct 27, 2005 3.500 3.500 3.360 3.410 59,600 -0.11(-3.12%)
Oct 26, 2005 3.540 3.550 3.480 3.520 770,700 -0.02(-0.56%)
Oct 25, 2005 3.580 3.580 3.490 3.540 44,900 -0.06(-1.67%)
Oct 24, 2005 3.580 3.600 3.550 3.600 52,300 +0.05(+1.41%)
Oct 21, 2005 3.590 3.600 3.540 3.550 68,300 -0.03(-0.84%)
Oct 20, 2005 3.580 3.600 3.520 3.580 85,200 -0.02(-0.56%)
Oct 19, 2005 3.520 3.600 3.500 3.600 100,600 +0.05(+1.41%)
Oct 18, 2005 3.600 3.600 3.500 3.550 96,600 -0.05(-1.39%)
Oct 17, 2005 3.600 3.600 3.530 3.600 110,800 +0.01(+0.28%)
Oct 14, 2005 3.500 3.590 3.490 3.590 75,800 +0.09(+2.57%)
Oct 13, 2005 3.570 3.570 3.380 3.500 127,100 -0.07(-1.96%)
Oct 12, 2005 3.550 3.620 3.500 3.570 140,300 +0.02(+0.56%)
Oct 11, 2005 3.500 3.550 3.480 3.550 499,300 +0.02(+0.57%)
Oct 10, 2005 3.530 3.550 3.500 3.530 52,800 +0.02(+0.57%)
Oct 07, 2005 3.530 3.550 3.450 3.510 75,800 +0.00(+0.00%)
Oct 06, 2005 3.500 3.550 3.460 3.510 73,900 +0.01(+0.29%)
Oct 05, 2005 3.490 3.520 3.420 3.500 73,300 -0.02(-0.57%)
Oct 04, 2005 3.530 3.560 3.450 3.520 29,400 +0.00(+0.00%)
Oct 03, 2005 3.500 3.550 3.480 3.520 63,600 -0.01(-0.28%)
Sep 30, 2005 3.520 3.550 3.440 3.530 77,300 -0.02(-0.56%)
Sep 29, 2005 3.520 3.550 3.480 3.550 74,800 +0.02(+0.57%)
Sep 28, 2005 3.390 3.540 3.390 3.530 407,600 +0.11(+3.22%)
Sep 27, 2005 3.460 3.480 3.380 3.420 72,300 -0.04(-1.16%)
Sep 26, 2005 3.450 3.550 3.370 3.460 131,700 +0.01(+0.29%)
Sep 23, 2005 3.450 3.470 3.370 3.450 82,600 +0.05(+1.47%)
Sep 22, 2005 3.400 3.450 3.310 3.400 70,300 -0.02(-0.58%)
Sep 21, 2005 3.480 3.540 3.420 3.420 263,200 -0.08(-2.29%)
Sep 20, 2005 3.380 3.500 3.380 3.500 268,300 +0.07(+2.04%)
Sep 19, 2005 3.500 3.520 3.420 3.430 116,800 -0.12(-3.38%)
Sep 16, 2005 3.520 3.550 3.430 3.550 430,800 +0.08(+2.31%)
Sep 15, 2005 3.460 3.490 3.390 3.470 64,700 +0.04(+1.17%)
Sep 14, 2005 3.530 3.560 3.400 3.430 63,000 -0.09(-2.56%)
Sep 13, 2005 3.510 3.560 3.480 3.520 322,500 +0.00(+0.00%)
Sep 12, 2005 3.560 3.560 3.480 3.520 445,000 -0.08(-2.22%)
Sep 09, 2005 3.600 3.600 3.560 3.600 34,700 +0.04(+1.12%)
Sep 08, 2005 3.540 3.620 3.510 3.560 95,100 -0.01(-0.28%)
Sep 07, 2005 3.650 3.650 3.540 3.570 160,900 -0.10(-2.72%)
Sep 06, 2005 3.580 3.750 3.570 3.670 86,400 +0.09(+2.51%)
Sep 02, 2005 3.650 3.660 3.570 3.580 41,200 -0.09(-2.45%)
Sep 01, 2005 3.750 3.770 3.660 3.670 94,100 -0.09(-2.39%)
Aug 31, 2005 3.560 3.780 3.500 3.760 88,300 +0.16(+4.44%)
Aug 30, 2005 3.800 3.800 3.560 3.600 67,500 -0.23(-6.01%)
Aug 29, 2005 3.570 3.830 3.560 3.830 22,800 +0.23(+6.39%)
Aug 26, 2005 3.590 3.610 3.550 3.600 46,400 -0.02(-0.55%)
Aug 25, 2005 3.660 3.670 3.560 3.620 58,400 -0.03(-0.82%)
Aug 24, 2005 3.570 3.690 3.520 3.650 39,200 +0.05(+1.39%)
Aug 23, 2005 3.610 3.650 3.550 3.600 42,800 -0.02(-0.55%)
Aug 22, 2005 3.590 3.620 3.510 3.620 38,700 +0.00(+0.00%)
Aug 19, 2005 3.440 3.680 3.420 3.620 54,800 +0.16(+4.62%)
Aug 18, 2005 3.520 3.520 3.390 3.460 89,900 -0.10(-2.81%)
Aug 17, 2005 3.640 3.640 3.520 3.560 67,400 -0.11(-3.00%)
Aug 16, 2005 3.750 3.750 3.650 3.670 70,600 -0.13(-3.42%)
Aug 15, 2005 3.750 3.800 3.700 3.800 49,200 +0.01(+0.26%)
Aug 12, 2005 3.810 3.830 3.700 3.790 77,000 -0.06(-1.56%)
Aug 11, 2005 3.600 3.860 3.590 3.850 200,600 +0.26(+7.24%)
Aug 10, 2005 3.670 3.720 3.590 3.590 289,300 -0.08(-2.18%)
Aug 09, 2005 3.750 3.770 3.650 3.670 158,500 -0.08(-2.13%)
Aug 08, 2005 3.620 3.850 3.620 3.750 118,400 +0.10(+2.74%)
Aug 05, 2005 3.820 3.820 3.640 3.650 90,200 -0.17(-4.45%)
Aug 04, 2005 3.900 3.910 3.810 3.820 68,800 -0.11(-2.80%)
Aug 03, 2005 3.930 3.940 3.850 3.930 55,900 -0.02(-0.51%)
Aug 02, 2005 3.860 3.950 3.850 3.950 82,100 +0.04(+1.02%)
Aug 01, 2005 3.860 3.950 3.860 3.910 53,400 +0.00(+0.00%)
Jul 29, 2005 3.900 3.950 3.850 3.910 43,600 -0.04(-1.01%)
Jul 28, 2005 3.880 3.950 3.830 3.950 58,200 +0.11(+2.86%)
Jul 27, 2005 3.920 3.920 3.800 3.840 72,300 -0.06(-1.54%)
Jul 26, 2005 3.870 3.950 3.790 3.900 27,300 +0.06(+1.56%)
Jul 25, 2005 3.960 3.960 3.830 3.840 44,400 -0.12(-3.03%)
Jul 22, 2005 3.920 3.960 3.850 3.960 83,500 +0.04(+1.02%)
Jul 21, 2005 3.940 3.950 3.820 3.920 72,600 -0.03(-0.76%)
Jul 20, 2005 3.790 3.980 3.790 3.950 71,000 +0.13(+3.40%)
Jul 19, 2005 3.720 3.830 3.720 3.820 104,000 +0.12(+3.24%)
Jul 18, 2005 3.840 3.850 3.700 3.700 78,000 -0.14(-3.65%)
Jul 15, 2005 3.660 3.950 3.660 3.840 353,800 +0.11(+2.95%)
Jul 14, 2005 3.750 3.800 3.700 3.730 25,900 +0.01(+0.27%)
Jul 13, 2005 3.800 3.800 3.720 3.720 34,100 -0.09(-2.36%)
Jul 12, 2005 3.800 3.900 3.760 3.810 107,000 +0.01(+0.26%)
Jul 11, 2005 3.800 3.860 3.750 3.800 416,400 +0.00(+0.00%)
Jul 08, 2005 3.800 3.840 3.750 3.800 126,900 +0.00(+0.00%)
Jul 07, 2005 3.700 3.800 3.700 3.800 36,000 +0.04(+1.06%)
Jul 06, 2005 3.790 3.850 3.750 3.760 84,300 -0.04(-1.05%)
Jul 05, 2005 3.770 3.800 3.730 3.800 142,800 +0.06(+1.60%)
Jul 01, 2005 3.700 3.750 3.670 3.740 339,000 -0.01(-0.27%)
Jun 30, 2005 3.870 3.890 3.700 3.750 319,700 -0.10(-2.60%)
Jun 29, 2005 3.820 3.860 3.740 3.850 42,500 -0.01(-0.26%)
Jun 28, 2005 3.640 3.860 3.630 3.860 90,900 +0.15(+4.04%)
Jun 27, 2005 3.730 3.740 3.620 3.710 59,800 -0.02(-0.54%)
Jun 24, 2005 3.700 3.730 3.650 3.730 141,000 +0.03(+0.81%)
Jun 23, 2005 3.680 3.730 3.650 3.700 68,800 -0.01(-0.27%)
Jun 22, 2005 3.640 3.710 3.600 3.710 234,000 +0.11(+3.06%)
Jun 21, 2005 3.500 3.620 3.500 3.600 80,900 +0.05(+1.41%)
Jun 20, 2005 3.500 3.610 3.390 3.550 131,000 +0.03(+0.85%)
Jun 17, 2005 3.600 3.650 3.510 3.520 227,100 -0.06(-1.68%)
Jun 16, 2005 3.640 3.640 3.530 3.580 401,300 -0.03(-0.83%)
Jun 15, 2005 3.650 3.660 3.550 3.610 303,300 -0.03(-0.82%)
Jun 14, 2005 3.660 3.700 3.600 3.640 218,100 -0.03(-0.82%)
Jun 13, 2005 3.700 3.700 3.620 3.670 120,400 -0.02(-0.54%)
Jun 10, 2005 3.700 3.700 3.660 3.690 15,800 -0.01(-0.27%)
Jun 09, 2005 3.630 3.700 3.610 3.700 120,900 +0.05(+1.37%)
Jun 08, 2005 3.600 3.690 3.600 3.650 114,500 -0.02(-0.54%)
Jun 07, 2005 3.720 3.720 3.650 3.670 85,800 -0.03(-0.81%)
Jun 06, 2005 3.670 3.750 3.660 3.700 384,100 +0.04(+1.09%)
Jun 03, 2005 3.700 3.740 3.650 3.660 604,100 -0.04(-1.08%)
Jun 02, 2005 3.720 3.740 3.650 3.700 291,100 -0.05(-1.33%)
Jun 01, 2005 3.690 3.760 3.630 3.750 263,400 +0.03(+0.81%)
May 31, 2005 3.750 3.820 3.700 3.720 365,900 -0.07(-1.85%)
May 27, 2005 3.800 3.830 3.740 3.790 107,600 -0.01(-0.26%)
May 26, 2005 3.780 3.840 3.700 3.800 57,500 +0.05(+1.33%)
May 25, 2005 3.700 3.820 3.700 3.750 44,300 -0.01(-0.27%)
May 24, 2005 3.740 3.790 3.740 3.760 36,800 +0.02(+0.53%)
May 23, 2005 3.770 3.800 3.730 3.740 96,800 -0.02(-0.53%)
May 20, 2005 3.750 3.770 3.700 3.760 190,000 -0.06(-1.57%)
May 19, 2005 3.740 3.820 3.740 3.820 74,500 +0.03(+0.79%)
May 18, 2005 3.870 3.880 3.700 3.790 134,000 -0.03(-0.79%)
May 17, 2005 3.760 3.820 3.720 3.820 118,800 +0.05(+1.33%)
May 16, 2005 3.760 3.800 3.710 3.770 111,900 -0.02(-0.53%)
May 13, 2005 3.900 3.900 3.690 3.790 422,100 -0.18(-4.53%)
May 12, 2005 3.940 4.000 3.810 3.970 136,900 +0.02(+0.51%)
May 11, 2005 3.950 3.950 3.890 3.950 60,800 +0.00(+0.00%)
May 10, 2005 3.950 3.980 3.880 3.950 346,800 -0.03(-0.75%)
May 09, 2005 3.940 4.000 3.930 3.980 86,600 +0.00(+0.00%)
May 06, 2005 4.000 4.000 3.940 3.980 369,900 -0.02(-0.50%)
May 05, 2005 3.900 4.080 3.840 4.000 650,100 +0.07(+1.78%)
May 04, 2005 3.880 3.930 3.850 3.930 121,600 +0.08(+2.08%)
May 03, 2005 3.870 3.870 3.760 3.850 307,600 -0.01(-0.26%)
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.