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
)
35.52
-1.15 (-3.14%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 31, 2007
11.75
11.84
11.06
11.56
491,316
-0.13(-1.11%)
Dec 28, 2007
11.48
11.78
11.35
11.69
862,650
+0.23(+2.01%)
Dec 27, 2007
12.02
12.09
11.23
11.46
692,430
-0.64(-5.29%)
Dec 26, 2007
11.96
12.10
11.69
12.10
539,782
+0.14(+1.17%)
Dec 24, 2007
11.79
12.00
11.72
11.96
406,350
+0.11(+0.93%)
Dec 21, 2007
11.74
11.94
11.54
11.85
2,289,405
+0.31(+2.69%)
Dec 20, 2007
11.25
11.56
11.05
11.54
1,466,700
+0.43(+3.87%)
Dec 19, 2007
11.07
11.21
10.91
11.11
612,437
+0.00(+0.00%)
Dec 18, 2007
11.18
11.18
10.50
11.11
935,386
+0.08(+0.73%)
Dec 17, 2007
11.11
11.31
10.92
11.03
728,310
-0.13(-1.16%)
Dec 14, 2007
11.18
11.31
10.70
11.16
800,115
-0.02(-0.18%)
Dec 13, 2007
11.19
11.19
10.75
11.18
871,145
-0.08(-0.71%)
Dec 12, 2007
11.25
11.49
10.96
11.26
838,444
+0.34(+3.11%)
Dec 11, 2007
11.77
11.78
10.81
10.92
1,296,906
-0.61(-5.29%)
Dec 10, 2007
11.78
11.78
11.32
11.53
1,057,460
+0.12(+1.05%)
Dec 07, 2007
11.30
11.62
11.27
11.41
1,482,496
+0.10(+0.88%)
Dec 06, 2007
11.16
11.31
10.80
11.31
2,308,254
+0.33(+3.01%)
Dec 05, 2007
10.57
11.14
10.54
10.98
1,907,400
+0.59(+5.68%)
Dec 04, 2007
10.20
10.53
10.20
10.39
1,871,800
+0.12(+1.17%)
Dec 03, 2007
10.33
10.50
10.22
10.27
1,807,445
+0.02(+0.20%)
Nov 30, 2007
10.48
10.69
10.01
10.25
2,349,508
+0.00(+0.00%)
Nov 29, 2007
9.920
10.30
9.760
10.25
1,221,410
+0.29(+2.91%)
Nov 28, 2007
9.890
10.03
9.850
9.960
1,085,250
+0.16(+1.63%)
Nov 27, 2007
9.750
10.03
9.750
9.800
1,143,750
+0.00(+0.00%)
Nov 26, 2007
9.930
10.15
9.760
9.800
567,100
-0.10(-1.01%)
Nov 23, 2007
9.800
9.950
9.670
9.900
222,200
+0.23(+2.38%)
Nov 21, 2007
9.880
9.990
9.460
9.670
899,690
-0.13(-1.33%)
Nov 20, 2007
10.21
10.27
9.750
9.800
1,792,963
-0.30(-2.97%)
Nov 19, 2007
9.810
10.17
9.710
10.10
2,542,610
+0.33(+3.38%)
Nov 16, 2007
9.860
9.950
9.620
9.770
1,279,330
+0.07(+0.72%)
Nov 15, 2007
9.800
9.800
9.670
9.700
748,401
-0.11(-1.12%)
Nov 14, 2007
9.860
10.00
9.710
9.810
1,088,750
-0.01(-0.10%)
Nov 13, 2007
9.940
10.05
9.570
9.820
1,277,995
-0.05(-0.51%)
Nov 12, 2007
9.980
10.21
9.810
9.870
1,422,400
-0.10(-1.00%)
Nov 09, 2007
9.450
10.33
9.230
9.970
3,415,500
+0.62(+6.63%)
Nov 08, 2007
9.260
9.550
8.940
9.350
906,700
+0.01(+0.11%)
Nov 07, 2007
9.500
9.680
9.280
9.340
719,400
-0.36(-3.71%)
Nov 06, 2007
9.570
9.750
9.530
9.700
579,300
+0.14(+1.46%)
Nov 05, 2007
9.060
9.930
9.060
9.560
528,561
+0.03(+0.31%)
Nov 02, 2007
9.690
9.770
9.150
9.530
608,900
-0.21(-2.16%)
Nov 01, 2007
9.950
10.00
9.650
9.740
774,300
-0.32(-3.18%)
Oct 31, 2007
10.34
10.41
9.750
10.06
1,661,600
+0.02(+0.20%)
Oct 30, 2007
10.52
10.67
9.920
10.04
1,092,500
-0.66(-6.17%)
Oct 29, 2007
10.46
10.93
10.40
10.70
839,600
+0.32(+3.08%)
Oct 26, 2007
10.25
10.42
10.04
10.38
584,200
+0.20(+1.96%)
Oct 25, 2007
10.48
10.48
10.01
10.18
765,800
+0.17(+1.70%)
Oct 24, 2007
10.20
10.30
9.750
10.01
664,900
-0.30(-2.91%)
Oct 23, 2007
10.10
10.50
10.00
10.31
523,500
+0.19(+1.88%)
Oct 22, 2007
10.03
10.23
9.850
10.12
359,100
-0.11(-1.08%)
Oct 19, 2007
10.40
10.40
9.900
10.23
651,100
-0.18(-1.73%)
Oct 18, 2007
10.25
10.41
10.13
10.41
568,100
+0.15(+1.46%)
Oct 17, 2007
10.25
10.44
10.10
10.26
1,243,200
+0.19(+1.89%)
Oct 16, 2007
9.750
10.17
9.730
10.07
1,372,000
+0.27(+2.76%)
Oct 15, 2007
9.850
9.850
9.720
9.800
395,200
+0.00(+0.00%)
Oct 12, 2007
9.800
9.830
9.710
9.800
464,700
-0.03(-0.31%)
Oct 11, 2007
9.850
9.910
9.730
9.830
537,300
-0.02(-0.20%)
Oct 10, 2007
9.850
9.950
9.750
9.850
868,200
-0.02(-0.20%)
Oct 09, 2007
9.850
9.920
9.660
9.870
899,900
+0.02(+0.20%)
Oct 08, 2007
9.820
9.850
9.660
9.850
336,400
-0.01(-0.10%)
Oct 05, 2007
9.880
10.00
9.740
9.860
526,400
+0.11(+1.13%)
Oct 04, 2007
9.800
9.800
9.658
9.750
294,100
-0.01(-0.10%)
Oct 03, 2007
9.820
9.900
9.650
9.760
412,100
-0.12(-1.21%)
Oct 02, 2007
9.840
10.00
9.800
9.880
631,400
+0.06(+0.61%)
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
.