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
)
37.05
-0.88 (-2.32%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2009
8.360
8.380
8.380
8.380
338,500
-0.01(-0.12%)
Dec 30, 2009
8.290
8.430
8.270
8.390
354,298
+0.03(+0.36%)
Dec 29, 2009
8.180
8.480
8.180
8.360
423,073
+0.09(+1.09%)
Dec 28, 2009
8.250
8.320
8.210
8.270
302,794
-0.01(-0.12%)
Dec 24, 2009
8.220
8.290
8.160
8.280
245,874
+0.09(+1.10%)
Dec 23, 2009
7.690
8.230
7.640
8.190
648,521
+0.53(+6.92%)
Dec 22, 2009
7.500
7.680
7.460
7.660
539,091
+0.17(+2.27%)
Dec 21, 2009
7.450
7.490
7.280
7.490
440,088
+0.07(+0.94%)
Dec 18, 2009
7.340
7.450
7.110
7.420
974,145
+0.13(+1.78%)
Dec 17, 2009
7.160
7.300
7.100
7.290
432,709
-0.16(-2.15%)
Dec 16, 2009
7.260
7.460
7.220
7.450
358,051
+0.21(+2.90%)
Dec 15, 2009
7.230
7.450
7.220
7.240
270,138
-0.03(-0.41%)
Dec 14, 2009
7.210
7.280
7.180
7.270
440,498
+0.07(+0.97%)
Dec 11, 2009
7.180
7.250
7.120
7.200
272,498
+0.05(+0.70%)
Dec 10, 2009
7.240
7.320
7.110
7.150
239,564
-0.09(-1.24%)
Dec 09, 2009
7.400
7.400
7.100
7.240
317,588
-0.13(-1.76%)
Dec 08, 2009
7.490
7.600
7.330
7.370
450,898
-0.21(-2.77%)
Dec 07, 2009
7.370
7.620
7.360
7.580
394,243
+0.17(+2.29%)
Dec 04, 2009
7.195
7.410
7.160
7.410
474,238
+0.37(+5.26%)
Dec 03, 2009
7.290
7.350
7.040
7.040
457,588
-0.20(-2.76%)
Dec 02, 2009
7.140
7.290
7.030
7.240
727,411
+0.09(+1.26%)
Dec 01, 2009
7.170
7.250
7.020
7.150
922,743
+0.03(+0.42%)
Nov 30, 2009
7.360
7.380
7.030
7.120
808,010
-0.26(-3.52%)
Nov 27, 2009
7.320
7.500
7.260
7.380
180,264
-0.19(-2.51%)
Nov 25, 2009
7.790
7.810
7.570
7.570
379,618
-0.18(-2.32%)
Nov 24, 2009
7.710
7.770
7.600
7.750
279,120
+0.01(+0.13%)
Nov 23, 2009
7.760
7.940
7.730
7.740
508,846
+0.11(+1.44%)
Nov 20, 2009
7.580
7.710
7.421
7.630
624,895
+0.00(+0.00%)
Nov 19, 2009
7.770
7.790
7.530
7.630
490,809
-0.20(-2.55%)
Nov 18, 2009
7.960
8.050
7.800
7.830
511,367
-0.16(-2.00%)
Nov 17, 2009
7.990
8.030
7.870
7.990
430,187
-0.03(-0.37%)
Nov 16, 2009
7.590
8.070
7.500
8.020
1,046,633
+0.50(+6.65%)
Nov 13, 2009
7.010
7.690
6.960
7.520
1,317,939
+0.72(+10.59%)
Nov 12, 2009
6.900
7.090
6.770
6.800
655,002
-0.22(-3.13%)
Nov 11, 2009
6.960
7.030
6.850
7.020
367,027
+0.12(+1.74%)
Nov 10, 2009
6.860
7.000
6.810
6.900
378,087
-0.02(-0.29%)
Nov 09, 2009
7.020
7.120
6.740
6.920
779,644
-0.04(-0.57%)
Nov 06, 2009
6.940
7.110
6.870
6.960
259,834
-0.11(-1.56%)
Nov 05, 2009
6.920
7.110
6.850
7.070
403,191
+0.21(+3.06%)
Nov 04, 2009
7.070
7.080
6.850
6.860
419,466
-0.15(-2.14%)
Nov 03, 2009
6.890
7.020
6.780
7.010
521,550
+0.03(+0.43%)
Nov 02, 2009
6.980
7.040
6.770
6.980
701,864
+0.03(+0.43%)
Oct 30, 2009
7.060
7.100
6.810
6.950
812,136
-0.18(-2.52%)
Oct 29, 2009
7.120
7.230
7.020
7.130
453,496
+0.09(+1.28%)
Oct 28, 2009
7.210
7.360
7.010
7.040
1,396,856
-0.16(-2.22%)
Oct 27, 2009
7.170
7.300
7.020
7.200
1,241,489
+0.04(+0.56%)
Oct 26, 2009
6.940
7.250
6.900
7.160
1,432,314
+0.21(+3.02%)
Oct 23, 2009
7.050
7.090
6.930
6.950
546,840
-0.15(-2.11%)
Oct 22, 2009
7.170
7.170
6.990
7.100
533,808
-0.06(-0.84%)
Oct 21, 2009
7.000
7.300
6.910
7.160
796,785
+0.15(+2.14%)
Oct 20, 2009
6.880
7.050
6.880
7.010
1,534,362
-0.16(-2.23%)
Oct 19, 2009
7.030
7.300
7.000
7.170
518,589
+0.18(+2.58%)
Oct 16, 2009
7.060
7.070
6.940
6.990
503,388
-0.11(-1.55%)
Oct 15, 2009
7.020
7.180
6.980
7.100
532,851
+0.04(+0.57%)
Oct 14, 2009
7.250
7.340
6.990
7.060
643,080
-0.09(-1.26%)
Oct 13, 2009
7.170
7.280
7.060
7.150
243,112
-0.05(-0.69%)
Oct 12, 2009
7.270
7.420
7.170
7.200
255,024
-0.06(-0.83%)
Oct 09, 2009
7.070
7.260
7.070
7.260
416,873
+0.20(+2.83%)
Oct 08, 2009
7.100
7.200
7.020
7.060
558,999
+0.05(+0.71%)
Oct 07, 2009
7.030
7.100
6.990
7.010
395,027
-0.04(-0.57%)
Oct 06, 2009
7.100
7.160
6.990
7.050
670,207
-0.01(-0.14%)
Oct 05, 2009
7.010
7.070
6.950
7.060
530,455
+0.11(+1.58%)
Oct 02, 2009
6.870
7.040
6.870
6.950
510,952
-0.01(-0.14%)
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
.