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

Darling International Inc (NY: DAR )

43.43 -0.74 (-1.68%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 28, 2002 0.8200 0.8200 0.8200 0.8200 500 +0.02(+2.50%)
Jun 27, 2002 0.8300 0.8300 0.8000 0.8000 200 +0.00(+0.00%)
Jun 26, 2002 0.8000 0.8000 0.8000 0.8000 5,500 -0.02(-2.44%)
Jun 25, 2002 0.8200 0.8200 0.8200 0.8200 5,800 +0.04(+5.13%)
Jun 21, 2002 0.7500 0.8000 0.7800 0.7800 76,000 -0.01(-1.27%)
Jun 20, 2002 0.8000 0.8000 0.7900 0.7900 45,500 -0.03(-3.66%)
Jun 19, 2002 0.8200 0.8200 0.8200 0.8200 3,400 +0.00(+0.00%)
Jun 18, 2002 0.8200 0.8200 0.8200 0.8200 62,000 +0.02(+2.50%)
Jun 17, 2002 0.8000 0.8300 0.7800 0.8000 132,100 -0.03(-3.61%)
Jun 14, 2002 0.8300 0.8300 0.8300 0.8300 5,100 +0.01(+1.22%)
Jun 12, 2002 0.8400 0.8400 0.7300 0.8200 84,800 +0.02(+2.50%)
Jun 11, 2002 0.7700 0.8000 0.7300 0.8000 102,100 +0.06(+8.11%)
Jun 10, 2002 0.7100 0.7400 0.7100 0.7400 600 +0.03(+4.23%)
Jun 07, 2002 0.6500 0.7200 0.6500 0.7100 20,200 -0.01(-1.39%)
Jun 06, 2002 0.6800 0.7200 0.6800 0.7200 60,000 -0.01(-1.37%)
Jun 05, 2002 0.7000 0.7300 0.7000 0.7300 10,400 +0.03(+4.29%)
May 31, 2002 0.7500 0.8000 0.7000 0.7000 63,900 -0.05(-6.67%)
May 28, 2002 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
May 27, 2002 0.7500 0.7600 0.7500 0.7500 3,500 +0.00(+0.00%)
May 24, 2002 0.7500 0.7600 0.7500 0.7500 3,500 -0.05(-6.25%)
May 23, 2002 0.9000 0.9000 0.8000 0.8000 2,600 -0.10(-11.11%)
May 22, 2002 0.8900 0.9000 0.8900 0.9000 1,500 +0.05(+5.88%)
May 21, 2002 0.8500 0.8500 0.8500 0.8500 50,000 -0.03(-3.41%)
May 20, 2002 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
May 17, 2002 0.8500 0.8800 0.8000 0.8800 55,000 +0.03(+3.53%)
May 16, 2002 0.8900 0.8900 0.8500 0.8500 1,500 +0.00(+0.00%)
May 15, 2002 0.8800 0.8800 0.8500 0.8500 32,000 -0.03(-3.41%)
May 14, 2002 0.8800 0.9000 0.8000 0.8800 89,500 +0.00(+0.00%)
May 13, 2002 0.8400 0.8800 0.8300 0.8800 6,500 +0.08(+10.00%)
May 10, 2002 0.8500 0.8500 0.7900 0.8000 78,700 +0.00(+0.00%)
May 09, 2002 0.8900 0.8900 0.8000 0.8000 11,600 -0.05(-5.88%)
May 08, 2002 0.7000 0.8500 0.7000 0.8500 33,100 +0.20(+30.77%)
May 07, 2002 0.7000 0.7000 0.6500 0.6500 17,500 -0.05(-7.14%)
May 06, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 03, 2002 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
May 02, 2002 0.7000 0.7000 0.7000 0.7000 200 +0.05(+7.69%)
May 01, 2002 0.7000 0.7000 0.6500 0.6500 32,000 +0.00(+0.00%)
Apr 30, 2002 0.6700 0.6700 0.6500 0.6500 1,500 -0.05(-7.14%)
Apr 29, 2002 0.7300 0.7600 0.7000 0.7000 38,900 +0.02(+2.94%)
Apr 26, 2002 0.6800 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Apr 25, 2002 0.7000 0.7200 0.6800 0.6800 30,000 -0.02(-2.86%)
Apr 24, 2002 0.8000 0.8000 0.7000 0.7000 7,200 -0.04(-5.41%)
Apr 23, 2002 0.8000 0.8000 0.7000 0.7400 10,400 -0.06(-7.50%)
Apr 22, 2002 0.8800 0.8900 0.7000 0.8000 22,400 +0.19(+31.15%)
Apr 19, 2002 0.6900 0.6900 0.6100 0.6100 800 +0.01(+1.67%)
Apr 18, 2002 0.6200 0.6200 0.6000 0.6000 1,000 -0.05(-7.69%)
Apr 17, 2002 0.6500 0.6500 0.6500 0.6500 1,300 +0.00(+0.00%)
Apr 16, 2002 0.6500 0.6500 0.5500 0.6500 36,800 -0.01(-1.52%)
Apr 15, 2002 0.7000 0.7000 0.6600 0.6600 11,500 -0.03(-4.35%)
Apr 12, 2002 0.8000 0.8000 0.6800 0.6900 4,300 -0.10(-12.66%)
Apr 11, 2002 0.7900 0.7900 0.7900 0.7900 10,000 +0.02(+2.60%)
Apr 10, 2002 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Apr 09, 2002 0.8000 0.8000 0.7600 0.7700 45,500 -0.03(-3.75%)
Apr 08, 2002 0.9000 0.9000 0.8000 0.8000 7,600 -0.05(-5.88%)
Apr 05, 2002 0.7500 0.8500 0.7500 0.8500 1,300 +0.10(+13.33%)
Apr 04, 2002 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 03, 2002 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 02, 2002 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
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.