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 30, 2010 11.73 11.87 11.48 11.57 934,017 -0.33(-2.76%)
Nov 29, 2010 11.86 12.08 11.57 11.90 793,474 -0.08(-0.67%)
Nov 26, 2010 11.83 12.09 11.74 11.98 170,234 +0.07(+0.59%)
Nov 24, 2010 11.69 11.91 11.91 11.91 613,542 +0.40(+3.48%)
Nov 23, 2010 11.57 11.61 11.34 11.51 686,250 -0.23(-1.96%)
Nov 22, 2010 11.80 11.89 11.52 11.74 376,226 -0.16(-1.34%)
Nov 19, 2010 11.82 11.98 11.50 11.90 452,938 +0.00(+0.00%)
Nov 18, 2010 11.85 11.94 11.74 11.90 418,613 +0.19(+1.62%)
Nov 17, 2010 12.01 12.05 11.62 11.71 650,254 -0.30(-2.50%)
Nov 16, 2010 11.92 12.33 11.82 12.01 703,825 -0.01(-0.08%)
Nov 15, 2010 12.16 12.20 11.96 12.02 1,072,877 -0.08(-0.66%)
Nov 12, 2010 12.45 12.66 12.09 12.10 886,332 -0.43(-3.43%)
Nov 11, 2010 11.21 13.00 10.56 12.53 1,503,627 +0.50(+4.16%)
Nov 10, 2010 11.52 12.04 11.47 12.03 1,818,603 +0.50(+4.34%)
Nov 09, 2010 11.03 11.81 10.77 11.53 2,193,713 +1.23(+11.94%)
Nov 08, 2010 10.40 10.59 10.20 10.30 695,113 -0.18(-1.72%)
Nov 05, 2010 10.40 10.55 10.32 10.48 348,558 +0.09(+0.87%)
Nov 04, 2010 10.37 10.47 9.990 10.39 816,291 +0.17(+1.66%)
Nov 03, 2010 10.23 10.23 9.970 10.22 488,998 +0.03(+0.29%)
Nov 02, 2010 10.18 10.29 10.07 10.19 405,148 +0.13(+1.29%)
Nov 01, 2010 10.08 10.29 9.890 10.06 434,825 +0.05(+0.50%)
Oct 29, 2010 9.940 10.12 9.870 10.01 384,579 +0.04(+0.40%)
Oct 28, 2010 10.03 10.07 9.790 9.970 206,771 +0.05(+0.50%)
Oct 27, 2010 9.920 9.960 9.760 9.920 329,822 -0.02(-0.20%)
Oct 25, 2010 9.940 10.13 9.760 9.940 295,189 +0.11(+1.12%)
Oct 22, 2010 9.850 9.960 9.765 9.830 319,788 +0.00(+0.00%)
Oct 21, 2010 10.04 10.20 9.800 9.830 609,181 -0.12(-1.21%)
Oct 20, 2010 9.910 10.08 9.860 9.950 447,241 +0.10(+1.02%)
Oct 19, 2010 9.840 9.910 9.710 9.850 850,464 -0.17(-1.70%)
Oct 18, 2010 10.03 10.09 9.900 10.02 512,344 +0.01(+0.10%)
Oct 15, 2010 9.980 10.06 9.830 10.01 860,150 +0.14(+1.42%)
Oct 14, 2010 9.990 10.00 9.720 9.870 572,545 -0.11(-1.10%)
Oct 13, 2010 9.780 10.19 9.780 9.980 1,052,145 +0.23(+2.36%)
Oct 12, 2010 10.00 10.00 9.690 9.750 533,409 -0.25(-2.50%)
Oct 11, 2010 9.410 10.07 9.380 10.00 1,223,303 +0.68(+7.30%)
Oct 08, 2010 9.320 9.420 8.780 9.320 1,063,762 +0.56(+6.39%)
Oct 07, 2010 8.830 8.930 8.720 8.760 1,632 -0.03(-0.34%)
Oct 06, 2010 8.580 8.810 8.580 8.790 376,579 +0.19(+2.21%)
Oct 05, 2010 8.420 8.600 8.320 8.600 380,998 +0.29(+3.49%)
Oct 04, 2010 8.520 8.580 8.270 8.310 382,981 -0.21(-2.46%)
Oct 01, 2010 8.520 8.660 8.385 8.520 410,382 -0.00(-0.04%)
Sep 30, 2010 8.523 8.670 8.300 8.523 22,131 -0.04(-0.43%)
Sep 29, 2010 8.460 8.580 8.440 8.560 296,366 +0.04(+0.47%)
Sep 28, 2010 8.470 8.540 8.340 8.520 770 +0.05(+0.59%)
Sep 27, 2010 8.600 8.610 8.410 8.470 372,231 -0.12(-1.40%)
Sep 24, 2010 8.300 8.600 8.300 8.590 404,696 +0.41(+5.01%)
Sep 23, 2010 8.290 8.387 8.180 8.180 3,190 -0.22(-2.62%)
Sep 22, 2010 8.340 8.480 8.290 8.400 297,198 +0.05(+0.60%)
Sep 21, 2010 8.610 8.640 8.350 8.350 492,697 -0.24(-2.79%)
Sep 20, 2010 8.360 8.621 8.250 8.590 368,135 +0.23(+2.75%)
Sep 17, 2010 8.360 8.440 8.100 8.360 640,980 +0.25(+3.08%)
Sep 15, 2010 8.110 8.230 8.000 8.110 202,318 -0.04(-0.49%)
Sep 14, 2010 8.210 8.210 8.060 8.150 327,570 -0.07(-0.85%)
Sep 13, 2010 8.080 8.240 8.000 8.220 383,696 +0.25(+3.14%)
Sep 10, 2010 7.880 7.980 7.830 7.970 228,542 +0.14(+1.79%)
Sep 09, 2010 7.930 7.975 7.740 7.830 229,841 +0.05(+0.64%)
Sep 08, 2010 7.720 7.880 7.720 7.780 229,143 +0.07(+0.91%)
Sep 07, 2010 7.960 7.970 7.700 7.710 2,597 -0.27(-3.38%)
Sep 03, 2010 8.030 8.100 7.860 7.980 365,816 +0.12(+1.53%)
Sep 02, 2010 7.830 7.900 7.740 7.860 1,820 +0.03(+0.38%)
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.