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
UNCHANGED
Streaming Delayed 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 (%)
Feb 27, 2004
2.660
2.700
2.660
2.680
42,700
+0.00(+0.00%)
Feb 26, 2004
2.660
2.700
2.650
2.680
63,500
+0.00(+0.00%)
Feb 25, 2004
2.700
2.700
2.640
2.680
37,700
-0.02(-0.74%)
Feb 24, 2004
2.660
2.710
2.640
2.700
45,400
+0.04(+1.50%)
Feb 23, 2004
2.630
2.670
2.600
2.660
72,200
+0.06(+2.31%)
Feb 20, 2004
2.620
2.630
2.560
2.600
61,800
-0.02(-0.76%)
Feb 19, 2004
2.630
2.650
2.600
2.620
81,900
+0.00(+0.00%)
Feb 18, 2004
2.730
2.730
2.600
2.620
32,700
-0.09(-3.32%)
Feb 17, 2004
2.700
2.730
2.650
2.710
110,800
+0.06(+2.26%)
Feb 13, 2004
2.650
2.740
2.600
2.650
117,500
+0.00(+0.00%)
Feb 12, 2004
2.700
2.720
2.650
2.650
89,700
-0.05(-1.85%)
Feb 11, 2004
2.700
2.740
2.680
2.700
158,100
-0.02(-0.74%)
Feb 10, 2004
2.690
2.760
2.650
2.720
234,100
+0.00(+0.00%)
Feb 09, 2004
2.710
2.730
2.660
2.720
26,100
+0.02(+0.74%)
Feb 06, 2004
2.610
2.700
2.600
2.700
91,700
+0.10(+3.85%)
Feb 05, 2004
2.600
2.640
2.540
2.600
53,100
+0.04(+1.56%)
Feb 04, 2004
2.630
2.700
2.560
2.560
59,100
-0.09(-3.40%)
Feb 03, 2004
2.620
2.700
2.610
2.650
35,500
+0.04(+1.53%)
Feb 02, 2004
2.680
2.680
2.610
2.610
33,400
-0.04(-1.51%)
Jan 30, 2004
2.700
2.740
2.650
2.650
59,400
-0.05(-1.85%)
Jan 29, 2004
2.700
2.740
2.670
2.700
54,100
+0.04(+1.50%)
Jan 28, 2004
2.740
2.790
2.650
2.660
310,300
-0.07(-2.56%)
Jan 27, 2004
2.750
2.800
2.720
2.730
84,300
-0.02(-0.73%)
Jan 26, 2004
2.850
2.870
2.710
2.750
68,500
-0.12(-4.18%)
Jan 23, 2004
2.870
2.900
2.840
2.870
318,300
+0.02(+0.70%)
Jan 22, 2004
2.900
2.940
2.840
2.850
72,600
-0.03(-1.04%)
Jan 21, 2004
2.950
2.950
2.850
2.880
32,900
-0.06(-2.04%)
Jan 20, 2004
2.900
2.940
2.870
2.940
134,500
+0.04(+1.38%)
Jan 16, 2004
2.930
2.930
2.850
2.900
71,900
-0.01(-0.34%)
Jan 15, 2004
2.950
2.970
2.820
2.910
78,600
-0.06(-2.02%)
Jan 14, 2004
2.930
2.980
2.900
2.970
139,200
-0.01(-0.34%)
Jan 13, 2004
2.910
2.980
2.820
2.980
69,100
+0.04(+1.36%)
Jan 12, 2004
2.960
3.000
2.920
2.940
102,500
-0.02(-0.68%)
Jan 09, 2004
2.960
3.000
2.960
2.960
254,200
-0.02(-0.67%)
Jan 08, 2004
2.930
2.990
2.920
2.980
78,800
+0.04(+1.36%)
Jan 07, 2004
3.010
3.010
2.920
2.940
92,100
-0.07(-2.33%)
Jan 06, 2004
2.990
3.030
2.950
3.010
117,800
+0.08(+2.73%)
Jan 05, 2004
2.850
2.940
2.800
2.930
616,700
+0.11(+3.90%)
Jan 02, 2004
2.760
2.860
2.720
2.820
105,700
+0.06(+2.17%)
Dec 31, 2003
2.700
2.800
2.670
2.760
291,000
+0.07(+2.60%)
Dec 30, 2003
2.730
2.730
2.630
2.690
250,000
-0.01(-0.37%)
Dec 29, 2003
2.600
2.700
2.500
2.700
421,300
+0.02(+0.75%)
Dec 26, 2003
2.790
2.800
2.630
2.680
496,700
-0.13(-4.63%)
Dec 24, 2003
2.400
2.830
2.400
2.810
513,700
-0.16(-5.39%)
Dec 23, 2003
3.000
3.020
2.920
2.970
66,900
-0.01(-0.34%)
Dec 22, 2003
2.920
2.990
2.920
2.980
22,400
+0.03(+1.02%)
Dec 19, 2003
2.940
2.960
2.910
2.950
55,200
-0.01(-0.34%)
Dec 18, 2003
2.900
2.970
2.900
2.960
129,300
+0.07(+2.42%)
Dec 17, 2003
2.950
2.950
2.890
2.890
60,900
-0.07(-2.36%)
Dec 16, 2003
2.950
2.960
2.900
2.960
60,300
+0.04(+1.37%)
Dec 15, 2003
3.060
3.100
2.900
2.920
103,800
-0.13(-4.26%)
Dec 12, 2003
3.050
3.050
3.010
3.050
135,700
+0.02(+0.66%)
Dec 11, 2003
2.990
3.050
2.980
3.030
226,800
+0.06(+2.02%)
Dec 10, 2003
2.940
3.020
2.940
2.970
841,300
+0.02(+0.68%)
Dec 09, 2003
2.950
2.970
2.900
2.950
85,700
+0.00(+0.00%)
Dec 08, 2003
2.930
2.960
2.890
2.950
115,100
+0.04(+1.37%)
Dec 05, 2003
2.940
2.940
2.880
2.910
57,500
-0.01(-0.34%)
Dec 04, 2003
2.940
2.960
2.870
2.920
731,400
-0.02(-0.68%)
Dec 03, 2003
2.900
2.950
2.820
2.940
3,831,600
+0.09(+3.16%)
Dec 02, 2003
2.810
2.850
2.810
2.850
137,100
+0.03(+1.06%)
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
.