Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Darling International Inc
(NY:
DAR
)
40.40
+0.92 (+2.33%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2005
3.820
3.980
3.800
3.970
214,700
+0.12(+3.12%)
Dec 29, 2005
3.810
3.920
3.810
3.850
236,900
+0.01(+0.26%)
Dec 28, 2005
3.850
3.870
3.790
3.840
72,400
-0.01(-0.26%)
Dec 27, 2005
4.000
4.000
3.840
3.850
96,500
-0.15(-3.75%)
Dec 23, 2005
4.080
4.110
3.970
4.000
52,800
-0.05(-1.23%)
Dec 22, 2005
3.890
4.080
3.890
4.050
163,500
+0.14(+3.58%)
Dec 21, 2005
3.920
4.000
3.860
3.910
171,600
-0.03(-0.76%)
Dec 20, 2005
3.750
4.100
3.730
3.940
492,300
+0.41(+11.61%)
Dec 19, 2005
3.470
3.530
3.420
3.530
93,600
+0.06(+1.73%)
Dec 16, 2005
3.530
3.530
3.470
3.470
332,200
-0.06(-1.70%)
Dec 15, 2005
3.500
3.530
3.450
3.530
63,800
+0.03(+0.86%)
Dec 14, 2005
3.530
3.530
3.500
3.500
107,700
-0.03(-0.85%)
Dec 13, 2005
3.500
3.530
3.490
3.530
54,900
+0.04(+1.15%)
Dec 12, 2005
3.500
3.520
3.450
3.490
130,600
-0.01(-0.29%)
Dec 09, 2005
3.400
3.570
3.400
3.500
203,100
+0.11(+3.24%)
Dec 08, 2005
3.280
3.400
3.260
3.390
232,400
+0.13(+3.99%)
Dec 07, 2005
3.300
3.350
3.200
3.260
97,500
-0.08(-2.40%)
Dec 06, 2005
3.400
3.400
3.310
3.340
97,900
-0.06(-1.76%)
Dec 05, 2005
3.420
3.420
3.350
3.400
63,900
+0.00(+0.00%)
Dec 02, 2005
3.390
3.420
3.350
3.400
206,100
+0.00(+0.00%)
Dec 01, 2005
3.350
3.400
3.210
3.400
4,848,200
+0.01(+0.29%)
Nov 30, 2005
3.400
3.410
3.310
3.390
40,800
+0.02(+0.59%)
Nov 29, 2005
3.390
3.390
3.300
3.370
33,900
+0.02(+0.60%)
Nov 28, 2005
3.460
3.500
3.300
3.350
37,700
-0.14(-4.01%)
Nov 25, 2005
3.530
3.530
3.480
3.490
4,700
-0.01(-0.29%)
Nov 23, 2005
3.480
3.550
3.460
3.500
74,400
-0.03(-0.85%)
Nov 22, 2005
3.530
3.550
3.480
3.530
47,600
-0.01(-0.28%)
Nov 21, 2005
3.500
3.550
3.470
3.540
51,300
+0.04(+1.14%)
Nov 18, 2005
3.500
3.530
3.450
3.500
336,200
+0.00(+0.00%)
Nov 17, 2005
3.400
3.500
3.350
3.500
56,100
+0.15(+4.48%)
Nov 16, 2005
3.500
3.530
3.210
3.350
87,700
-0.17(-4.83%)
Nov 15, 2005
3.540
3.550
3.440
3.520
40,700
-0.02(-0.56%)
Nov 14, 2005
3.550
3.550
3.470
3.540
37,300
-0.01(-0.28%)
Nov 11, 2005
3.520
3.610
3.500
3.550
111,700
-0.05(-1.39%)
Nov 10, 2005
3.570
3.600
3.530
3.600
52,600
+0.00(+0.00%)
Nov 09, 2005
3.600
3.610
3.550
3.600
64,900
+0.03(+0.84%)
Nov 08, 2005
3.520
3.600
3.520
3.570
24,100
+0.00(+0.00%)
Nov 07, 2005
3.560
3.600
3.520
3.570
39,900
+0.04(+1.13%)
Nov 04, 2005
3.600
3.600
3.520
3.530
54,000
-0.05(-1.40%)
Nov 03, 2005
3.600
3.650
3.560
3.580
147,000
-0.02(-0.56%)
Nov 02, 2005
3.530
3.600
3.530
3.600
73,000
+0.08(+2.27%)
Nov 01, 2005
3.450
3.550
3.410
3.520
60,200
+0.04(+1.15%)
Oct 31, 2005
4.330
4.330
3.280
3.480
259,400
+0.10(+2.96%)
Oct 28, 2005
3.350
3.390
3.250
3.380
90,200
-0.03(-0.88%)
Oct 27, 2005
3.500
3.500
3.360
3.410
59,600
-0.11(-3.12%)
Oct 26, 2005
3.540
3.550
3.480
3.520
770,700
-0.02(-0.56%)
Oct 25, 2005
3.580
3.580
3.490
3.540
44,900
-0.06(-1.67%)
Oct 24, 2005
3.580
3.600
3.550
3.600
52,300
+0.05(+1.41%)
Oct 21, 2005
3.590
3.600
3.540
3.550
68,300
-0.03(-0.84%)
Oct 20, 2005
3.580
3.600
3.520
3.580
85,200
-0.02(-0.56%)
Oct 19, 2005
3.520
3.600
3.500
3.600
100,600
+0.05(+1.41%)
Oct 18, 2005
3.600
3.600
3.500
3.550
96,600
-0.05(-1.39%)
Oct 17, 2005
3.600
3.600
3.530
3.600
110,800
+0.01(+0.28%)
Oct 14, 2005
3.500
3.590
3.490
3.590
75,800
+0.09(+2.57%)
Oct 13, 2005
3.570
3.570
3.380
3.500
127,100
-0.07(-1.96%)
Oct 12, 2005
3.550
3.620
3.500
3.570
140,300
+0.02(+0.56%)
Oct 11, 2005
3.500
3.550
3.480
3.550
499,300
+0.02(+0.57%)
Oct 10, 2005
3.530
3.550
3.500
3.530
52,800
+0.02(+0.57%)
Oct 07, 2005
3.530
3.550
3.450
3.510
75,800
+0.00(+0.00%)
Oct 06, 2005
3.500
3.550
3.460
3.510
73,900
+0.01(+0.29%)
Oct 05, 2005
3.490
3.520
3.420
3.500
73,300
-0.02(-0.57%)
Oct 04, 2005
3.530
3.560
3.450
3.520
29,400
+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
.