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 (%)
Sep 30, 2003 2.600 2.650 2.550 2.650 467,300 +0.08(+3.11%)
Sep 29, 2003 2.400 2.570 2.390 2.570 187,700 +0.15(+6.20%)
Sep 26, 2003 2.500 2.530 2.500 2.420 248,100 -0.12(-4.72%)
Sep 25, 2003 2.650 2.650 2.540 2.540 165,100 -0.06(-2.31%)
Sep 24, 2003 2.730 2.730 2.630 2.600 2,357,400 -0.03(-1.14%)
Sep 23, 2003 2.900 2.900 2.760 2.630 2,468,700 -0.25(-8.68%)
Sep 22, 2003 2.910 2.910 2.820 2.880 75,500 -0.03(-1.03%)
Sep 19, 2003 2.980 2.980 2.860 2.910 374,600 -0.07(-2.35%)
Sep 18, 2003 3.030 3.030 2.950 2.980 567,600 +0.28(+10.37%)
Sep 17, 2003 2.590 2.720 2.590 2.700 254,700 +0.11(+4.25%)
Sep 16, 2003 2.570 2.590 2.570 2.590 122,100 +0.06(+2.37%)
Sep 15, 2003 2.590 2.600 2.510 2.530 98,300 -0.05(-1.94%)
Sep 12, 2003 2.540 2.600 2.480 2.580 158,400 +0.04(+1.57%)
Sep 11, 2003 2.470 2.540 2.430 2.540 4,136,100 +0.12(+4.96%)
Sep 10, 2003 2.410 2.510 2.410 2.420 1,053,900 -0.01(-0.41%)
Sep 09, 2003 2.550 2.550 2.370 2.430 5,476,400 -0.10(-3.95%)
Sep 08, 2003 2.460 2.560 2.460 2.530 116,800 +0.12(+4.98%)
Sep 05, 2003 2.470 2.480 2.400 2.410 75,500 -0.07(-2.82%)
Sep 04, 2003 2.470 2.480 2.460 2.480 168,100 -0.01(-0.40%)
Sep 03, 2003 2.430 2.490 2.430 2.490 88,600 +0.04(+1.63%)
Sep 02, 2003 2.220 2.500 2.210 2.450 102,500 +0.18(+7.93%)
Aug 29, 2003 2.360 2.380 2.270 2.270 36,100 -0.10(-4.22%)
Aug 28, 2003 2.380 2.390 2.320 2.370 58,500 -0.03(-1.25%)
Aug 27, 2003 2.370 2.400 2.250 2.400 6,466,700 +0.03(+1.27%)
Aug 26, 2003 2.380 2.380 2.230 2.370 29,900 +0.02(+0.85%)
Aug 25, 2003 2.230 2.400 2.200 2.350 14,800 +0.08(+3.52%)
Aug 22, 2003 2.400 2.400 2.270 2.270 49,400 -0.12(-5.02%)
Aug 21, 2003 2.390 2.400 2.350 2.390 28,200 +0.02(+0.84%)
Aug 20, 2003 2.390 2.390 2.320 2.370 28,700 -0.02(-0.84%)
Aug 19, 2003 2.420 2.420 2.350 2.390 79,000 +0.01(+0.42%)
Aug 18, 2003 2.370 2.420 2.310 2.380 55,600 +0.01(+0.42%)
Aug 15, 2003 2.370 2.370 2.370 2.370 13,600 +0.00(+0.00%)
Aug 14, 2003 2.350 2.370 2.300 2.370 25,200 +0.04(+1.72%)
Aug 13, 2003 2.450 2.450 2.310 2.330 72,000 -0.08(-3.32%)
Aug 12, 2003 2.470 2.490 2.250 2.410 5,107,600 -0.04(-1.63%)
Aug 11, 2003 2.350 2.470 2.350 2.450 18,100 +0.10(+4.26%)
Aug 08, 2003 2.480 2.480 2.350 2.350 51,500 -0.11(-4.47%)
Aug 07, 2003 2.430 2.470 2.400 2.460 51,000 +0.03(+1.23%)
Aug 06, 2003 2.450 2.480 2.360 2.430 44,000 +0.01(+0.41%)
Aug 05, 2003 2.500 2.530 2.410 2.420 32,000 -0.02(-0.82%)
Aug 04, 2003 2.570 2.580 2.440 2.440 40,500 -0.08(-3.17%)
Aug 01, 2003 2.350 2.460 2.180 2.520 111,700 +0.12(+5.00%)
Jul 31, 2003 2.500 2.500 2.390 2.400 68,100 -0.04(-1.64%)
Jul 30, 2003 2.670 2.670 2.400 2.440 112,100 -0.13(-5.06%)
Jul 29, 2003 2.350 2.570 2.350 2.570 118,800 +0.23(+9.83%)
Jul 28, 2003 2.220 2.350 2.220 2.340 136,000 +0.09(+4.00%)
Jul 25, 2003 2.270 2.290 2.220 2.250 54,800 +0.00(+0.00%)
Jul 24, 2003 2.290 2.300 2.240 2.250 35,700 -0.04(-1.75%)
Jul 23, 2003 2.230 2.300 2.230 2.290 37,400 +0.02(+0.88%)
Jul 22, 2003 2.250 2.290 2.210 2.270 44,900 +0.06(+2.71%)
Jul 21, 2003 2.290 2.290 2.200 2.210 36,200 -0.05(-2.21%)
Jul 18, 2003 2.250 2.290 2.200 2.260 27,600 +0.06(+2.73%)
Jul 17, 2003 2.200 2.290 2.170 2.200 48,900 -0.09(-3.93%)
Jul 16, 2003 2.290 2.290 2.200 2.290 17,900 +0.00(+0.00%)
Jul 15, 2003 2.290 2.300 2.240 2.290 11,600 +0.00(+0.00%)
Jul 14, 2003 2.240 2.300 2.170 2.290 48,200 +0.05(+2.23%)
Jul 11, 2003 2.180 2.280 2.150 2.240 45,700 +0.04(+1.82%)
Jul 10, 2003 2.250 2.290 2.200 2.200 62,300 -0.06(-2.65%)
Jul 09, 2003 2.300 2.340 2.230 2.260 221,000 -0.04(-1.74%)
Jul 08, 2003 2.350 2.350 2.240 2.300 76,200 -0.02(-0.86%)
Jul 07, 2003 2.330 2.330 2.280 2.320 133,700 +0.05(+2.20%)
Jul 03, 2003 2.300 2.300 2.230 2.270 51,500 -0.02(-0.87%)
Jul 02, 2003 2.300 2.300 2.200 2.290 168,700 -0.01(-0.43%)
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.