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

Darling International Inc (NY: DAR )

41.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 30, 2010 8.523 8.670 8.300 8.523 22,131 -0.04(-0.43%)
Sep 29, 2010 8.460 8.580 8.440 8.560 296,366 +0.04(+0.47%)
Sep 28, 2010 8.470 8.540 8.340 8.520 770 +0.05(+0.59%)
Sep 27, 2010 8.600 8.610 8.410 8.470 372,231 -0.12(-1.40%)
Sep 24, 2010 8.300 8.600 8.300 8.590 404,696 +0.41(+5.01%)
Sep 23, 2010 8.290 8.387 8.180 8.180 3,190 -0.22(-2.62%)
Sep 22, 2010 8.340 8.480 8.290 8.400 297,198 +0.05(+0.60%)
Sep 21, 2010 8.610 8.640 8.350 8.350 492,697 -0.24(-2.79%)
Sep 20, 2010 8.360 8.621 8.250 8.590 368,135 +0.23(+2.75%)
Sep 17, 2010 8.360 8.440 8.100 8.360 640,980 +0.25(+3.08%)
Sep 15, 2010 8.110 8.230 8.000 8.110 202,318 -0.04(-0.49%)
Sep 14, 2010 8.210 8.210 8.060 8.150 327,570 -0.07(-0.85%)
Sep 13, 2010 8.080 8.240 8.000 8.220 383,696 +0.25(+3.14%)
Sep 10, 2010 7.880 7.980 7.830 7.970 228,542 +0.14(+1.79%)
Sep 09, 2010 7.930 7.975 7.740 7.830 229,841 +0.05(+0.64%)
Sep 08, 2010 7.720 7.880 7.720 7.780 229,143 +0.07(+0.91%)
Sep 07, 2010 7.960 7.970 7.700 7.710 2,597 -0.27(-3.38%)
Sep 03, 2010 8.030 8.100 7.860 7.980 365,816 +0.12(+1.53%)
Sep 02, 2010 7.830 7.900 7.740 7.860 1,820 +0.03(+0.38%)
Sep 01, 2010 7.630 7.840 7.610 7.830 393,304 +0.30(+3.98%)
Aug 31, 2010 7.530 7.680 7.450 7.530 1,100 -0.08(-1.05%)
Aug 30, 2010 7.740 7.790 7.590 7.610 331,086 -0.19(-2.44%)
Aug 27, 2010 7.800 7.800 7.400 7.800 431,163 +0.39(+5.26%)
Aug 26, 2010 7.540 7.640 7.380 7.410 266,128 -0.12(-1.59%)
Aug 25, 2010 7.480 7.530 7.390 7.530 1,801 +0.00(+0.00%)
Aug 24, 2010 7.580 7.700 7.400 7.530 7,317 -0.15(-1.95%)
Aug 23, 2010 7.710 7.850 7.610 7.680 584,134 +0.00(+0.00%)
Aug 20, 2010 7.640 7.700 7.440 7.680 443,550 -0.02(-0.26%)
Aug 19, 2010 7.750 7.820 7.430 7.700 2,723 -0.06(-0.77%)
Aug 18, 2010 7.840 7.880 7.640 7.760 28,180 -0.07(-0.89%)
Aug 17, 2010 7.710 7.900 7.650 7.830 4,342 +0.19(+2.49%)
Aug 16, 2010 7.370 7.650 7.210 7.640 586,110 +0.20(+2.69%)
Aug 13, 2010 7.440 7.860 7.430 7.440 504,506 -0.38(-4.86%)
Aug 12, 2010 7.780 7.905 7.660 7.820 341,237 -0.10(-1.26%)
Aug 11, 2010 7.990 7.990 7.800 7.920 7,883 -0.29(-3.53%)
Aug 10, 2010 8.100 8.310 8.030 8.210 3,363 -0.02(-0.24%)
Aug 09, 2010 8.130 8.250 8.020 8.230 275,573 +0.09(+1.11%)
Aug 06, 2010 8.140 8.140 7.870 8.140 264,178 +0.11(+1.37%)
Aug 05, 2010 8.200 8.250 8.030 8.030 344,388 -0.26(-3.14%)
Aug 04, 2010 8.240 8.340 8.190 8.290 200,721 +0.13(+1.59%)
Aug 03, 2010 8.180 8.400 8.070 8.160 385,102 -0.09(-1.09%)
Aug 02, 2010 8.320 8.350 8.100 8.250 232,847 +0.09(+1.10%)
Jul 30, 2010 8.160 8.250 7.920 8.160 167,569 +0.03(+0.37%)
Jul 29, 2010 8.180 8.300 7.911 8.130 377,319 +0.00(+0.00%)
Jul 28, 2010 8.130 8.360 8.080 8.130 2,921 -0.16(-1.93%)
Jul 27, 2010 8.300 8.380 8.134 8.290 354,397 +0.07(+0.85%)
Jul 26, 2010 7.940 8.220 7.870 8.220 357,349 +0.33(+4.18%)
Jul 23, 2010 7.790 7.890 7.670 7.890 548,922 +0.08(+1.02%)
Jul 22, 2010 7.610 7.860 7.580 7.810 641,090 +0.30(+3.99%)
Jul 21, 2010 7.760 7.760 7.510 7.510 237,430 -0.17(-2.21%)
Jul 20, 2010 7.390 7.690 7.260 7.680 299,263 +0.17(+2.26%)
Jul 19, 2010 7.450 7.510 7.290 7.510 270,252 +0.11(+1.49%)
Jul 16, 2010 7.400 7.710 7.380 7.400 452,449 -0.40(-5.13%)
Jul 15, 2010 7.750 7.840 7.550 7.800 558,385 +0.04(+0.52%)
Jul 14, 2010 7.710 7.830 7.630 7.760 258,499 -0.01(-0.13%)
Jul 13, 2010 7.770 7.810 7.500 7.770 7,142 +0.29(+3.88%)
Jul 12, 2010 7.630 7.630 7.380 7.480 165,158 -0.15(-1.97%)
Jul 09, 2010 7.630 7.670 7.510 7.630 188,792 +0.04(+0.53%)
Jul 08, 2010 7.590 7.610 7.400 7.590 2,171 +0.23(+3.12%)
Jul 07, 2010 7.030 7.370 7.030 7.360 369,527 +0.34(+4.84%)
Jul 06, 2010 7.020 7.450 7.000 7.020 5,242 -0.23(-3.17%)
Jul 02, 2010 7.250 7.470 7.170 7.250 439,281 -0.16(-2.16%)
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.