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 (%)
Aug 31, 2009 7.120 7.170 6.930 7.010 810,674 -0.21(-2.91%)
Aug 28, 2009 7.340 7.389 7.191 7.220 298,912 -0.05(-0.69%)
Aug 27, 2009 7.090 7.350 6.950 7.270 430,528 +0.18(+2.54%)
Aug 26, 2009 7.160 7.160 7.020 7.090 450,188 -0.07(-0.98%)
Aug 25, 2009 7.410 7.410 7.110 7.160 511,170 -0.18(-2.45%)
Aug 24, 2009 7.350 7.490 7.310 7.340 498,981 +0.05(+0.69%)
Aug 21, 2009 7.230 7.330 7.070 7.290 1,126,944 +0.15(+2.10%)
Aug 20, 2009 7.200 7.350 7.090 7.140 332,068 -0.06(-0.83%)
Aug 19, 2009 6.910 7.290 6.830 7.200 528,662 +0.20(+2.86%)
Aug 18, 2009 6.720 7.030 6.720 7.000 671,211 +0.35(+5.27%)
Aug 17, 2009 6.770 6.800 6.500 6.650 750,545 -0.32(-4.59%)
Aug 14, 2009 7.240 7.370 6.430 6.970 2,482,898 -0.39(-5.30%)
Aug 13, 2009 7.150 7.390 7.100 7.360 464,797 +0.23(+3.23%)
Aug 12, 2009 7.080 7.300 7.050 7.130 391,454 +0.00(+0.00%)
Aug 11, 2009 7.180 7.360 7.000 7.130 529,719 -0.08(-1.11%)
Aug 10, 2009 6.980 7.370 6.940 7.210 426,424 +0.15(+2.12%)
Aug 07, 2009 7.120 7.200 6.930 7.060 595,869 +0.03(+0.43%)
Aug 06, 2009 7.040 7.090 6.860 7.030 489,449 +0.01(+0.14%)
Aug 05, 2009 7.080 7.080 6.800 7.020 590,534 -0.02(-0.29%)
Aug 04, 2009 7.200 7.200 6.970 7.040 319,791 -0.21(-2.89%)
Aug 03, 2009 7.070 7.260 6.870 7.250 529,125 +0.19(+2.69%)
Jul 31, 2009 7.060 7.250 7.000 7.060 489,004 -0.01(-0.14%)
Jul 30, 2009 7.000 7.260 6.930 7.070 395,153 +0.16(+2.32%)
Jul 29, 2009 6.890 7.000 6.790 6.910 409,543 -0.09(-1.29%)
Jul 28, 2009 6.920 7.070 6.800 7.000 372,645 +0.01(+0.14%)
Jul 27, 2009 7.170 7.290 6.790 6.990 471,055 -0.13(-1.83%)
Jul 24, 2009 6.930 7.120 6.860 7.120 630,553 +0.14(+2.01%)
Jul 23, 2009 6.650 7.105 6.650 6.980 715,337 +0.30(+4.49%)
Jul 22, 2009 6.660 6.760 6.580 6.680 296,317 -0.03(-0.45%)
Jul 21, 2009 6.700 6.800 6.580 6.710 289,150 +0.03(+0.45%)
Jul 20, 2009 6.750 6.880 6.650 6.680 418,000 -0.05(-0.74%)
Jul 17, 2009 6.800 6.900 6.650 6.730 486,921 -0.08(-1.17%)
Jul 16, 2009 6.830 6.850 6.520 6.810 862,154 -0.06(-0.87%)
Jul 15, 2009 6.780 7.000 6.610 6.870 828,655 +0.30(+4.57%)
Jul 14, 2009 6.570 6.620 6.414 6.570 333,227 +0.00(+0.00%)
Jul 13, 2009 6.310 6.580 6.300 6.570 719,601 +0.24(+3.79%)
Jul 10, 2009 6.520 6.530 6.260 6.330 760,478 -0.19(-2.91%)
Jul 09, 2009 6.410 6.820 6.350 6.520 731,324 +0.14(+2.19%)
Jul 08, 2009 6.480 6.480 6.180 6.380 744,982 -0.05(-0.78%)
Jul 07, 2009 6.590 6.620 6.380 6.430 835,440 -0.09(-1.38%)
Jul 06, 2009 6.430 6.550 6.280 6.520 733,697 +0.04(+0.62%)
Jul 02, 2009 6.800 6.800 6.480 6.480 621,858 -0.39(-5.68%)
Jul 01, 2009 6.640 7.000 6.640 6.870 866,701 +0.27(+4.09%)
Jun 30, 2009 6.670 6.750 6.550 6.600 809,972 -0.06(-0.90%)
Jun 29, 2009 6.780 6.860 6.610 6.660 575,802 -0.14(-2.06%)
Jun 26, 2009 6.760 6.860 6.530 6.800 1,124,093 +0.01(+0.15%)
Jun 25, 2009 6.670 6.795 6.630 6.790 525,743 +0.16(+2.41%)
Jun 24, 2009 6.730 6.910 6.560 6.630 659,292 -0.02(-0.30%)
Jun 23, 2009 6.640 6.740 6.500 6.650 743,592 +0.05(+0.76%)
Jun 22, 2009 7.170 7.190 6.600 6.600 608,050 -0.62(-8.59%)
Jun 19, 2009 7.260 7.510 7.170 7.220 757,486 +0.05(+0.70%)
Jun 18, 2009 7.150 7.250 6.790 7.170 943,295 +0.08(+1.13%)
Jun 17, 2009 7.660 7.660 7.010 7.090 1,611,790 -0.62(-8.04%)
Jun 16, 2009 8.080 8.080 7.650 7.710 949,577 -0.26(-3.26%)
Jun 15, 2009 8.150 8.220 7.910 7.970 920,137 -0.27(-3.28%)
Jun 12, 2009 8.090 8.280 7.990 8.240 903,658 +0.08(+0.98%)
Jun 11, 2009 8.060 8.430 8.010 8.160 1,220,874 +0.14(+1.75%)
Jun 10, 2009 7.990 8.060 7.810 8.020 1,446,058 +0.19(+2.43%)
Jun 09, 2009 7.690 7.900 7.630 7.830 592,838 +0.17(+2.22%)
Jun 08, 2009 7.630 7.788 7.550 7.660 677,928 -0.27(-3.40%)
Jun 05, 2009 7.800 8.010 7.670 7.930 1,279,567 +0.24(+3.12%)
Jun 04, 2009 7.410 7.810 7.230 7.690 732,959 +0.35(+4.77%)
Jun 03, 2009 7.580 7.820 7.160 7.340 723,572 -0.34(-4.43%)
Jun 02, 2009 7.450 7.760 7.390 7.680 2,112,026 +0.16(+2.13%)
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.