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 (%)
May 29, 2009 7.360 7.620 7.220 7.570 856,455 +0.27(+3.70%)
May 28, 2009 7.660 7.670 7.210 7.300 1,073,298 -0.27(-3.57%)
May 27, 2009 7.370 7.680 7.370 7.570 1,280,064 +0.16(+2.16%)
May 26, 2009 7.070 7.510 7.070 7.410 1,208,561 +0.30(+4.22%)
May 22, 2009 7.180 7.220 6.975 7.110 834,572 -0.03(-0.42%)
May 21, 2009 7.200 7.200 6.760 7.140 1,108,327 -0.14(-1.92%)
May 20, 2009 7.110 7.450 7.030 7.280 1,285,788 +0.28(+4.00%)
May 19, 2009 6.870 7.240 6.630 7.000 1,299,469 +0.19(+2.79%)
May 18, 2009 7.250 7.250 6.690 6.810 1,452,564 -0.19(-2.71%)
May 15, 2009 6.540 7.590 6.540 7.000 1,219,945 +0.40(+6.06%)
May 14, 2009 6.340 6.710 6.230 6.600 765,999 +0.22(+3.45%)
May 13, 2009 6.490 6.640 6.300 6.380 1,177,762 -0.22(-3.33%)
May 12, 2009 6.990 7.088 6.520 6.600 1,018,594 -0.33(-4.76%)
May 11, 2009 7.150 7.280 6.865 6.930 805,934 -0.37(-5.07%)
May 08, 2009 6.860 7.310 6.820 7.300 851,243 +0.58(+8.63%)
May 07, 2009 6.540 6.880 6.530 6.720 1,081,581 +0.26(+4.02%)
May 06, 2009 6.540 6.660 6.340 6.460 1,155,571 +0.02(+0.31%)
May 05, 2009 6.650 6.760 6.340 6.440 921,955 -0.18(-2.72%)
May 04, 2009 6.490 6.640 6.460 6.620 955,479 +0.51(+8.35%)
May 01, 2009 5.750 6.250 5.750 6.110 764,920 +0.39(+6.82%)
Apr 30, 2009 6.120 6.300 5.690 5.720 1,168,915 -0.31(-5.14%)
Apr 29, 2009 6.060 6.400 5.920 6.030 1,373,345 +0.01(+0.17%)
Apr 28, 2009 6.030 6.120 5.950 6.020 1,096,654 -0.08(-1.31%)
Apr 27, 2009 6.030 6.120 5.950 6.100 2,052,252 +0.02(+0.33%)
Apr 24, 2009 5.840 6.150 5.840 6.080 1,658,754 +0.20(+3.40%)
Apr 23, 2009 5.960 6.070 5.740 5.880 1,007,622 -0.06(-1.01%)
Apr 22, 2009 5.920 6.170 5.880 5.940 1,451,830 -0.06(-1.00%)
Apr 21, 2009 5.790 6.080 5.790 6.000 1,034,617 +0.19(+3.27%)
Apr 20, 2009 6.250 6.300 5.700 5.810 1,866,994 -0.55(-8.65%)
Apr 17, 2009 5.650 6.410 5.630 6.360 3,410,540 +0.93(+17.13%)
Apr 16, 2009 4.810 5.470 4.800 5.430 2,265,528 +0.66(+13.84%)
Apr 15, 2009 4.410 4.780 4.400 4.770 937,291 +0.27(+6.00%)
Apr 14, 2009 4.460 4.570 4.300 4.500 923,054 -0.02(-0.44%)
Apr 13, 2009 4.500 4.560 4.381 4.520 568,129 +0.00(+0.00%)
Apr 09, 2009 4.450 4.570 4.400 4.520 766,843 +0.19(+4.39%)
Apr 08, 2009 4.230 4.330 4.030 4.330 818,091 +0.19(+4.59%)
Apr 07, 2009 4.370 4.420 4.110 4.140 694,369 -0.29(-6.55%)
Apr 06, 2009 4.500 4.530 4.250 4.430 676,128 -0.11(-2.42%)
Apr 03, 2009 4.320 4.600 4.270 4.540 748,998 +0.22(+5.09%)
Apr 02, 2009 4.120 4.440 4.050 4.320 1,372,903 +0.32(+8.00%)
Apr 01, 2009 3.650 4.040 3.570 4.000 671,979 +0.29(+7.82%)
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.