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

Darling International Inc (NY: DAR )

42.82 +0.18 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2004 3.900 3.900 3.500 3.800 487,700 -0.05(-1.30%)
Apr 29, 2004 3.950 4.050 3.850 3.850 260,900 -0.20(-4.94%)
Apr 28, 2004 4.100 4.110 3.990 4.050 191,600 -0.11(-2.64%)
Apr 27, 2004 4.300 4.300 4.050 4.160 255,900 -0.06(-1.42%)
Apr 26, 2004 4.200 4.350 4.090 4.220 445,300 +0.03(+0.72%)
Apr 23, 2004 4.130 4.200 4.090 4.190 311,100 +0.09(+2.20%)
Apr 22, 2004 4.150 4.150 3.980 4.100 299,700 +0.00(+0.00%)
Apr 21, 2004 4.100 4.200 4.010 4.100 639,100 +0.10(+2.50%)
Apr 20, 2004 3.900 4.240 3.850 4.000 1,528,100 +0.20(+5.26%)
Apr 19, 2004 3.800 4.000 3.680 3.800 1,736,000 +0.39(+11.44%)
Apr 16, 2004 3.240 3.410 3.170 3.410 189,800 +0.16(+4.92%)
Apr 15, 2004 3.380 3.380 3.200 3.250 882,000 -0.13(-3.85%)
Apr 14, 2004 3.370 3.480 3.140 3.380 665,300 -0.09(-2.59%)
Apr 13, 2004 3.750 3.750 3.450 3.470 218,700 -0.34(-8.92%)
Apr 12, 2004 3.700 3.820 3.650 3.810 408,700 +0.17(+4.67%)
Apr 08, 2004 3.250 3.730 3.200 3.640 518,000 +0.39(+12.00%)
Apr 07, 2004 3.270 3.390 3.210 3.250 447,100 -0.02(-0.61%)
Apr 06, 2004 3.390 3.400 3.260 3.270 166,500 -0.12(-3.54%)
Apr 05, 2004 3.490 3.500 3.350 3.390 207,900 -0.10(-2.87%)
Apr 02, 2004 3.450 3.550 3.450 3.490 264,300 +0.14(+4.18%)
Apr 01, 2004 3.450 3.550 3.250 3.350 539,800 -0.05(-1.47%)
Mar 31, 2004 3.580 3.670 3.280 3.400 815,000 -0.13(-3.68%)
Mar 30, 2004 3.500 3.790 3.500 3.530 1,170,200 +0.08(+2.32%)
Mar 29, 2004 2.950 3.450 2.930 3.450 971,800 +0.59(+20.63%)
Mar 26, 2004 2.930 2.930 2.860 2.860 41,100 -0.04(-1.38%)
Mar 25, 2004 2.830 2.900 2.830 2.900 380,900 +0.08(+2.84%)
Mar 24, 2004 2.920 2.920 2.800 2.820 53,800 -0.08(-2.76%)
Mar 23, 2004 2.840 2.900 2.760 2.900 2,174,600 +0.06(+2.11%)
Mar 22, 2004 2.800 2.880 2.750 2.840 143,500 +0.04(+1.43%)
Mar 19, 2004 2.790 2.850 2.730 2.800 645,300 +0.04(+1.45%)
Mar 18, 2004 2.790 2.800 2.730 2.760 32,800 -0.03(-1.08%)
Mar 17, 2004 2.770 2.800 2.760 2.790 42,300 +0.03(+1.09%)
Mar 16, 2004 2.740 2.780 2.720 2.760 86,300 +0.03(+1.10%)
Mar 15, 2004 2.800 2.800 2.730 2.730 78,300 -0.04(-1.44%)
Mar 12, 2004 2.730 2.800 2.720 2.770 109,600 +0.05(+1.84%)
Mar 11, 2004 2.720 2.800 2.720 2.720 78,900 +0.00(+0.00%)
Mar 10, 2004 2.750 2.790 2.710 2.720 98,100 -0.01(-0.37%)
Mar 09, 2004 2.710 2.750 2.710 2.730 100,300 +0.01(+0.37%)
Mar 08, 2004 2.700 2.750 2.700 2.720 113,800 +0.03(+1.12%)
Mar 05, 2004 2.650 2.740 2.650 2.690 88,600 +0.00(+0.00%)
Mar 04, 2004 2.640 2.700 2.640 2.690 44,700 +0.05(+1.89%)
Mar 03, 2004 2.650 2.700 2.600 2.640 108,700 -0.01(-0.38%)
Mar 02, 2004 2.660 2.670 2.630 2.650 55,100 -0.01(-0.38%)
Mar 01, 2004 2.680 2.690 2.650 2.660 526,500 -0.02(-0.75%)
Feb 27, 2004 2.660 2.700 2.660 2.680 42,700 +0.00(+0.00%)
Feb 26, 2004 2.660 2.700 2.650 2.680 63,500 +0.00(+0.00%)
Feb 25, 2004 2.700 2.700 2.640 2.680 37,700 -0.02(-0.74%)
Feb 24, 2004 2.660 2.710 2.640 2.700 45,400 +0.04(+1.50%)
Feb 23, 2004 2.630 2.670 2.600 2.660 72,200 +0.06(+2.31%)
Feb 20, 2004 2.620 2.630 2.560 2.600 61,800 -0.02(-0.76%)
Feb 19, 2004 2.630 2.650 2.600 2.620 81,900 +0.00(+0.00%)
Feb 18, 2004 2.730 2.730 2.600 2.620 32,700 -0.09(-3.32%)
Feb 17, 2004 2.700 2.730 2.650 2.710 110,800 +0.06(+2.26%)
Feb 13, 2004 2.650 2.740 2.600 2.650 117,500 +0.00(+0.00%)
Feb 12, 2004 2.700 2.720 2.650 2.650 89,700 -0.05(-1.85%)
Feb 11, 2004 2.700 2.740 2.680 2.700 158,100 -0.02(-0.74%)
Feb 10, 2004 2.690 2.760 2.650 2.720 234,100 +0.00(+0.00%)
Feb 09, 2004 2.710 2.730 2.660 2.720 26,100 +0.02(+0.74%)
Feb 06, 2004 2.610 2.700 2.600 2.700 91,700 +0.10(+3.85%)
Feb 05, 2004 2.600 2.640 2.540 2.600 53,100 +0.04(+1.56%)
Feb 04, 2004 2.630 2.700 2.560 2.560 59,100 -0.09(-3.40%)
Feb 03, 2004 2.620 2.700 2.610 2.650 35,500 +0.04(+1.53%)
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.