Darling International Inc (NY: DAR )

39.11 -0.75 (-1.88%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 3.420 3.560 3.390 3.450 285,500 +0.08(+2.37%)
May 27, 2004 3.490 3.490 3.260 3.370 332,400 -0.04(-1.17%)
May 26, 2004 3.400 3.450 3.380 3.410 113,800 +0.03(+0.89%)
May 25, 2004 3.500 3.500 3.360 3.380 198,300 -0.08(-2.31%)
May 24, 2004 3.530 3.550 3.430 3.460 123,800 +0.03(+0.87%)
May 21, 2004 3.260 3.440 3.200 3.430 687,000 +0.17(+5.21%)
May 20, 2004 3.490 3.500 3.170 3.260 1,087,600 -0.21(-6.05%)
May 19, 2004 3.650 3.700 3.420 3.470 351,000 -0.18(-4.93%)
May 18, 2004 3.750 3.800 3.510 3.650 411,100 -0.05(-1.35%)
May 17, 2004 3.750 3.750 3.600 3.700 266,800 -0.04(-1.07%)
May 14, 2004 3.900 3.970 3.740 3.740 138,300 -0.16(-4.10%)
May 13, 2004 3.860 4.050 3.860 3.900 142,600 +0.06(+1.56%)
May 12, 2004 3.840 3.870 3.660 3.840 275,800 +0.04(+1.05%)
May 11, 2004 3.850 3.990 3.760 3.800 276,900 -0.15(-3.80%)
May 10, 2004 3.950 4.130 3.860 3.950 193,800 -0.05(-1.25%)
May 07, 2004 4.130 4.180 3.920 4.000 123,000 -0.20(-4.76%)
May 06, 2004 4.180 4.250 4.060 4.200 372,300 +0.00(+0.00%)
May 05, 2004 4.130 4.220 4.120 4.200 177,400 +0.07(+1.69%)
May 04, 2004 4.150 4.240 4.000 4.130 146,200 +0.03(+0.73%)
May 03, 2004 3.800 4.150 3.780 4.100 298,700 +0.30(+7.89%)
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%)
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.