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 (%)
Mar 31, 2009	3.800	3.950	3.500	3.710	1,153,480	-0.08(-2.11%)
Mar 30, 2009	4.000	4.020	3.680	3.790	882,655	-0.37(-8.89%)
Mar 26, 2009	4.180	4.240	3.790	4.160	994,924	+0.07(+1.71%)
Mar 25, 2009	3.940	4.280	3.830	4.090	1,029,310	+0.19(+4.87%)
Mar 24, 2009	4.160	4.230	3.880	3.900	1,084,267	-0.33(-7.80%)
Mar 23, 2009	4.062	4.230	4.000	4.230	1,363,113	+0.51(+13.71%)
Mar 20, 2009	3.600	3.880	3.560	3.720	2,139,516	+0.11(+3.05%)
Mar 19, 2009	3.530	3.638	3.430	3.610	1,535,338	+0.13(+3.74%)
Mar 18, 2009	3.630	3.660	3.330	3.480	1,709,222	-0.18(-4.92%)
Mar 17, 2009	3.490	3.660	3.390	3.660	793,808	+0.17(+4.87%)
Mar 16, 2009	3.400	3.580	3.260	3.490	1,055,921	+0.12(+3.56%)
Mar 13, 2009	3.260	3.410	3.200	3.370	0	+0.17(+5.31%)
Mar 12, 2009	3.000	3.250	2.890	3.200	2,081,346	+0.19(+6.31%)
Mar 11, 2009	3.100	3.170	3.000	3.010	1,434,631	-0.11(-3.53%)
Mar 10, 2009	3.040	3.170	2.970	3.120	1,498,854	+0.18(+6.12%)
Mar 09, 2009	3.060	3.120	2.930	2.940	1,486,265	-0.15(-4.85%)
Mar 06, 2009	3.180	3.210	2.920	3.090	0	-0.05(-1.59%)
Mar 05, 2009	4.320	4.320	2.820	3.140	3,398,757	-1.29(-29.12%)
Mar 04, 2009	4.400	4.570	4.260	4.430	1,046,300	+0.29(+7.00%)

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.