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 (%)
Jun 30, 2006 4.530 4.530 4.240 4.530 183,400 -0.02(-0.44%)
Jun 29, 2006 4.340 4.550 4.050 4.550 146,000 +0.26(+6.06%)
Jun 28, 2006 4.300 4.370 4.170 4.290 101,600 -0.01(-0.23%)
Jun 27, 2006 4.300 4.390 4.260 4.300 96,500 +0.01(+0.23%)
Jun 26, 2006 4.180 4.350 4.180 4.290 81,700 +0.13(+3.12%)
Jun 23, 2006 4.250 4.320 4.150 4.160 87,800 -0.17(-3.93%)
Jun 22, 2006 4.480 4.480 4.230 4.330 87,300 -0.20(-4.42%)
Jun 21, 2006 4.420 4.580 4.410 4.530 118,500 +0.13(+2.95%)
Jun 20, 2006 4.230 4.420 4.230 4.400 286,800 +0.17(+4.02%)
Jun 19, 2006 4.180 4.280 4.060 4.230 134,500 +0.02(+0.48%)
Jun 16, 2006 4.440 4.440 4.160 4.210 743,800 -0.24(-5.39%)
Jun 15, 2006 4.280 4.490 4.200 4.450 102,700 +0.25(+5.95%)
Jun 14, 2006 4.010 4.210 4.000 4.200 52,700 +0.17(+4.22%)
Jun 13, 2006 4.000 4.110 4.000 4.030 78,600 +0.03(+0.75%)
Jun 12, 2006 4.010 4.100 3.990 4.000 80,500 -0.03(-0.74%)
Jun 09, 2006 4.250 4.260 4.030 4.030 55,500 -0.17(-4.05%)
Jun 08, 2006 4.050 4.250 4.000 4.200 108,000 +0.14(+3.45%)
Jun 07, 2006 4.110 4.180 4.020 4.060 60,800 +0.00(+0.00%)
Jun 06, 2006 4.150 4.180 4.010 4.060 95,300 -0.09(-2.17%)
Jun 05, 2006 4.290 4.290 4.150 4.150 170,400 -0.18(-4.16%)
Jun 02, 2006 4.350 4.370 4.120 4.330 133,500 +0.06(+1.41%)
Jun 01, 2006 4.040 4.270 4.020 4.270 99,800 +0.24(+5.96%)
May 31, 2006 4.220 4.230 4.000 4.030 122,700 -0.17(-4.05%)
May 30, 2006 4.300 4.300 4.150 4.200 101,200 -0.15(-3.45%)
May 26, 2006 4.310 4.380 4.280 4.350 98,600 +0.12(+2.84%)
May 25, 2006 4.220 4.290 4.160 4.230 96,000 +0.05(+1.20%)
May 24, 2006 4.000 4.240 3.950 4.180 90,900 +0.17(+4.24%)
May 23, 2006 4.150 4.240 4.000 4.010 96,500 -0.12(-2.91%)
May 22, 2006 4.010 4.170 3.960 4.130 115,000 +0.08(+1.98%)
May 19, 2006 4.000 4.100 3.950 4.050 180,200 +0.01(+0.25%)
May 18, 2006 4.060 4.110 4.040 4.040 35,000 -0.03(-0.74%)
May 17, 2006 3.990 4.150 3.930 4.070 84,000 +0.02(+0.49%)
May 16, 2006 3.920 4.120 3.920 4.050 440,400 +0.13(+3.32%)
May 15, 2006 3.150 4.040 3.170 3.920 151,100 -0.08(-2.00%)
May 12, 2006 3.510 4.250 3.510 4.000 243,100 -0.08(-1.96%)
May 11, 2006 3.690 4.250 3.690 4.080 169,900 -0.16(-3.77%)
May 10, 2006 4.290 4.310 4.230 4.240 102,000 -0.05(-1.17%)
May 09, 2006 4.450 4.460 4.280 4.290 216,800 -0.18(-4.03%)
May 08, 2006 4.420 4.500 4.410 4.470 42,100 -0.02(-0.45%)
May 05, 2006 4.500 4.510 4.470 4.490 39,500 +0.03(+0.67%)
May 04, 2006 4.370 4.480 4.320 4.460 58,200 +0.05(+1.13%)
May 03, 2006 4.460 4.480 4.330 4.410 101,300 -0.04(-0.90%)
May 02, 2006 4.470 4.480 4.400 4.450 120,900 -0.06(-1.33%)
May 01, 2006 4.620 4.710 4.440 4.510 113,600 -0.05(-1.10%)
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%)
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.