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

Darling International Inc (NY: DAR )

44.17 +0.62 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
May 03, 2010 9.520 9.750 9.510 9.690 374,860 +0.20(+2.11%)
Apr 30, 2010 9.610 9.680 9.460 9.490 590,500 -0.12(-1.25%)
Apr 29, 2010 9.500 9.610 9.370 9.610 483,820 +0.26(+2.78%)
Apr 28, 2010 9.350 9.490 9.240 9.350 322,985 +0.05(+0.54%)
Apr 27, 2010 9.430 9.550 9.200 9.300 534,651 -0.15(-1.59%)
Apr 26, 2010 9.480 9.570 9.390 9.450 402,046 -0.06(-0.63%)
Apr 23, 2010 9.570 9.580 9.450 9.510 238,775 -0.03(-0.31%)
Apr 22, 2010 9.530 9.540 9.310 9.540 465,386 -0.09(-0.93%)
Apr 21, 2010 9.590 9.750 9.590 9.630 453,046 +0.01(+0.10%)
Apr 20, 2010 9.500 9.640 9.440 9.620 253,892 +0.15(+1.58%)
Apr 19, 2010 9.500 9.560 9.190 9.470 359,157 -0.11(-1.15%)
Apr 16, 2010 9.560 9.730 9.410 9.580 604,294 +0.02(+0.21%)
Apr 15, 2010 9.450 9.630 9.320 9.560 453,413 +0.06(+0.63%)
Apr 14, 2010 9.250 9.630 9.220 9.500 538,441 +0.30(+3.26%)
Apr 13, 2010 8.970 9.200 8.970 9.200 686,741 +0.18(+2.00%)
Apr 12, 2010 8.990 9.070 8.910 9.020 430,950 +0.01(+0.11%)
Apr 09, 2010 9.010 9.100 8.910 9.010 340,333 -0.07(-0.77%)
Apr 08, 2010 9.010 9.120 8.910 9.080 235,904 +0.06(+0.67%)
Apr 07, 2010 9.010 9.050 8.950 9.020 378,119 +0.00(+0.00%)
Apr 06, 2010 9.060 9.150 8.980 9.020 437,201 -0.05(-0.55%)
Apr 05, 2010 9.030 9.200 9.020 9.070 540,396 +0.03(+0.33%)
Apr 01, 2010 9.050 9.040 9.040 9.040 471,300 +0.08(+0.89%)
Mar 31, 2010 8.990 9.160 8.940 8.960 561,812 -0.09(-0.99%)
Mar 30, 2010 9.120 9.190 8.890 9.050 519,843 -0.08(-0.88%)
Mar 29, 2010 9.020 9.430 8.953 9.130 477,732 +0.12(+1.33%)
Mar 26, 2010 9.040 9.110 8.960 9.010 449,920 +0.01(+0.11%)
Mar 25, 2010 8.900 9.130 8.810 9.000 574,724 +0.19(+2.16%)
Mar 24, 2010 8.870 9.030 8.800 8.810 304,529 -0.11(-1.23%)
Mar 23, 2010 8.780 9.000 8.740 8.920 420,153 +0.13(+1.48%)
Mar 22, 2010 8.470 8.810 8.410 8.790 379,662 +0.23(+2.69%)
Mar 19, 2010 8.770 8.790 8.380 8.560 765,000 -0.14(-1.61%)
Mar 18, 2010 9.130 9.160 8.651 8.700 434,386 -0.30(-3.33%)
Mar 17, 2010 8.840 9.140 8.810 9.000 696,062 +0.15(+1.69%)
Mar 16, 2010 8.700 8.860 8.700 8.850 431,832 +0.21(+2.43%)
Mar 15, 2010 8.680 8.760 8.570 8.640 712,919 +0.23(+2.73%)
Mar 12, 2010 8.540 8.580 8.370 8.410 357,945 -0.11(-1.29%)
Mar 11, 2010 8.440 8.530 8.280 8.520 315,086 +0.05(+0.59%)
Mar 10, 2010 8.390 8.560 8.340 8.470 524,429 +0.07(+0.83%)
Mar 09, 2010 8.200 8.540 8.180 8.400 616,140 +0.19(+2.31%)
Mar 08, 2010 8.240 8.380 7.970 8.210 775,236 -0.06(-0.73%)
Mar 05, 2010 7.650 8.450 7.650 8.270 1,047,369 +0.67(+8.82%)
Mar 04, 2010 7.850 8.280 7.560 7.600 926,628 -0.59(-7.20%)
Mar 03, 2010 8.300 8.420 8.100 8.190 628,502 -0.11(-1.31%)
Mar 02, 2010 8.340 8.440 8.240 8.299 463,635 -0.04(-0.50%)
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.