Indicators

Darling International Inc (NY: DAR )

40.40 +0.92 (+2.33%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	8.000	8.240	7.950	8.000	350,056	-0.10(-1.23%)
May 27, 2010	7.990	8.130	7.701	8.100	691,593	+0.27(+3.45%)
May 26, 2010	7.830	7.930	7.650	7.830	2,981	+0.23(+3.03%)
May 25, 2010	7.560	7.655	7.390	7.600	911,455	-0.14(-1.81%)
May 24, 2010	8.130	8.130	7.730	7.740	473,567	-0.37(-4.56%)
May 21, 2010	7.850	8.390	7.810	8.110	789,726	+0.05(+0.62%)
May 20, 2010	7.940	8.304	7.935	8.060	1,045,067	-0.20(-2.42%)
May 19, 2010	8.530	8.600	8.170	8.260	557,551	-0.31(-3.62%)
May 18, 2010	9.130	9.260	8.540	8.570	536,186	-0.44(-4.88%)
May 17, 2010	9.090	9.330	8.770	9.010	551,072	-0.05(-0.55%)
May 14, 2010	9.060	9.380	8.810	9.060	751,799	-0.31(-3.31%)
May 13, 2010	9.510	9.610	9.340	9.370	392,419	-0.20(-2.09%)
May 12, 2010	9.060	9.575	9.060	9.570	608,714	+0.53(+5.86%)
May 11, 2010	9.220	9.330	9.030	9.040	513,480	+0.02(+0.22%)
May 10, 2010	8.760	9.050	8.720	9.020	607,977	+0.58(+6.87%)
May 07, 2010	8.860	8.860	8.400	8.440	763,542	-0.43(-4.85%)
May 06, 2010	9.300	9.489	8.550	8.870	833,970	-0.55(-5.84%)
May 05, 2010	9.510	9.729	9.250	9.420	772,836	+0.18(+1.95%)
May 04, 2010	9.560	9.600	9.140	9.240	671,530	-0.45(-4.64%)

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.