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 (%)
Nov 27, 2002 1.180 1.190 1.180 1.190 600 +0.01(+0.85%)
Nov 26, 2002 1.180 1.180 1.180 1.180 1,000 +0.03(+2.61%)
Nov 25, 2002 1.000 1.150 1.000 1.150 6,700 +0.05(+4.55%)
Nov 22, 2002 1.150 1.150 1.050 1.100 6,200 +0.00(+0.00%)
Nov 21, 2002 1.100 1.120 1.100 1.100 66,300 -0.10(-8.33%)
Nov 20, 2002 1.140 1.200 1.140 1.200 2,000 +0.10(+9.09%)
Nov 19, 2002 1.100 1.100 1.000 1.100 7,000 -0.05(-4.35%)
Nov 18, 2002 1.100 1.150 1.100 1.150 101,000 +0.05(+4.55%)
Nov 15, 2002 1.100 1.100 1.100 1.100 20,100 +0.00(+0.00%)
Nov 14, 2002 1.080 1.150 1.080 1.100 25,700 -0.02(-1.79%)
Nov 13, 2002 1.010 1.150 1.010 1.120 35,000 +0.02(+1.82%)
Nov 12, 2002 0.9000 1.400 0.9000 1.100 121,900 +0.16(+17.02%)
Nov 11, 2002 0.9400 0.9400 0.9400 0.9400 900 +0.08(+9.30%)
Nov 08, 2002 0.8600 0.8600 0.8600 0.8600 6,000 -0.02(-2.27%)
Nov 07, 2002 0.8800 0.8900 0.8800 0.8800 8,500 +0.03(+3.53%)
Nov 06, 2002 0.8700 0.8700 0.8500 0.8500 1,600 +0.00(+0.00%)
Nov 05, 2002 0.9000 0.9000 0.8500 0.8500 11,500 -0.05(-5.56%)
Nov 04, 2002 0.8600 0.9000 0.8600 0.9000 27,500 -0.05(-5.26%)
Nov 01, 2002 0.9500 0.9500 0.9500 0.9500 5,600 +0.07(+7.95%)
Oct 31, 2002 0.8600 0.9000 0.8600 0.8800 6,600 -0.02(-2.22%)
Oct 30, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 29, 2002 0.9000 0.9000 0.9000 0.9000 30,000 -0.02(-2.17%)
Oct 28, 2002 0.9200 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Oct 25, 2002 0.9100 0.9200 0.9000 0.9200 1,900 +0.02(+2.22%)
Oct 24, 2002 0.9000 0.9000 0.9000 0.9000 1,500 -0.10(-10.00%)
Oct 23, 2002 1.000 1.100 1.000 1.000 2,400 +0.00(+0.00%)
Oct 22, 2002 1.050 1.120 1.000 1.000 9,000 +0.02(+2.04%)
Oct 21, 2002 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Oct 18, 2002 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Oct 17, 2002 0.9800 0.9800 0.9800 0.9800 100,000 +0.03(+3.16%)
Oct 16, 2002 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Oct 15, 2002 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Oct 14, 2002 1.000 1.000 0.9500 0.9500 400 +0.00(+0.00%)
Oct 11, 2002 0.9500 0.9500 0.9500 0.9500 100 +0.03(+3.26%)
Oct 10, 2002 0.9200 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Oct 09, 2002 0.9200 0.9200 0.9200 0.9200 4,900 -0.01(-1.08%)
Oct 08, 2002 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Oct 07, 2002 1.000 1.000 0.9000 0.9300 14,200 -0.08(-7.92%)
Oct 04, 2002 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Oct 03, 2002 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Oct 02, 2002 1.010 1.010 1.010 1.010 1,000 +0.03(+3.06%)
Oct 01, 2002 0.9800 0.9800 0.9800 0.9800 1,200 +0.03(+3.16%)
Sep 30, 2002 1.050 1.050 1.050 0.9500 4,100 -0.20(-17.39%)
Sep 27, 2002 1.150 1.300 1.150 1.150 6,600 +0.05(+4.55%)
Sep 26, 2002 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Sep 25, 2002 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Sep 24, 2002 1.060 1.100 1.060 1.100 1,800 +0.06(+5.77%)
Sep 23, 2002 1.000 1.040 1.000 1.040 800 +0.05(+5.05%)
Sep 20, 2002 0.9900 0.9900 0.9900 0.9900 300 +0.02(+2.06%)
Sep 19, 2002 1.030 1.030 0.9500 0.9700 5,100 +0.00(+0.00%)
Sep 18, 2002 1.030 1.030 0.9500 0.9700 5,100 -0.09(-8.49%)
Sep 17, 2002 1.060 1.060 1.060 1.060 500 -0.04(-3.64%)
Sep 16, 2002 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Sep 13, 2002 1.100 1.100 1.100 1.100 300 -0.09(-7.56%)
Sep 12, 2002 1.190 1.190 1.190 1.190 500 +0.09(+8.18%)
Sep 11, 2002 1.200 1.200 1.100 1.100 2,000 -0.10(-8.33%)
Sep 10, 2002 1.100 1.250 1.050 1.200 14,000 +0.15(+14.29%)
Sep 09, 2002 1.000 1.050 1.000 1.050 700 +0.06(+6.06%)
Sep 06, 2002 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Sep 05, 2002 0.9400 0.9900 0.9200 0.9900 5,900 +0.05(+5.32%)
Sep 04, 2002 0.9400 0.9400 0.9400 0.9400 1,000 +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.