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 (%)
Feb 28, 2005
4.040
4.230
4.000
4.200
243,300
+0.16(+3.96%)
Feb 25, 2005
4.050
4.060
3.980
4.040
373,500
+0.01(+0.25%)
Feb 24, 2005
3.870
4.030
3.850
4.030
172,300
+0.12(+3.07%)
Feb 23, 2005
3.960
3.970
3.850
3.910
303,000
-0.09(-2.25%)
Feb 22, 2005
4.050
4.100
3.950
4.000
962,300
-0.02(-0.50%)
Feb 18, 2005
4.060
4.070
4.020
4.020
100,700
-0.02(-0.50%)
Feb 17, 2005
4.050
4.100
4.000
4.040
454,700
-0.03(-0.74%)
Feb 16, 2005
4.100
4.100
4.000
4.070
218,400
-0.03(-0.73%)
Feb 15, 2005
4.170
4.170
3.930
4.100
585,400
-0.08(-1.91%)
Feb 14, 2005
4.190
4.190
4.150
4.180
67,200
-0.02(-0.48%)
Feb 11, 2005
4.130
4.200
4.130
4.200
137,500
+0.05(+1.20%)
Feb 10, 2005
4.200
4.200
4.050
4.150
175,700
-0.05(-1.19%)
Feb 09, 2005
4.270
4.270
4.200
4.200
122,900
-0.07(-1.64%)
Feb 08, 2005
4.250
4.280
4.230
4.270
355,100
+0.04(+0.95%)
Feb 07, 2005
4.280
4.300
4.220
4.230
188,900
-0.08(-1.86%)
Feb 04, 2005
4.250
4.310
4.200
4.310
305,800
+0.06(+1.41%)
Feb 03, 2005
4.300
4.300
4.200
4.250
111,800
-0.07(-1.62%)
Feb 02, 2005
4.390
4.390
4.150
4.320
306,400
-0.04(-0.92%)
Feb 01, 2005
4.350
4.400
4.340
4.360
200,500
+0.01(+0.23%)
Jan 31, 2005
4.350
4.440
4.330
4.350
847,100
+0.02(+0.46%)
Jan 28, 2005
4.320
4.360
4.320
4.330
437,500
-0.02(-0.46%)
Jan 27, 2005
4.350
4.350
4.270
4.350
365,700
+0.03(+0.69%)
Jan 26, 2005
4.170
4.320
4.160
4.320
118,000
+0.15(+3.60%)
Jan 25, 2005
4.300
4.330
4.160
4.170
54,700
-0.11(-2.57%)
Jan 24, 2005
4.400
4.400
4.270
4.280
1,163,900
-0.07(-1.61%)
Jan 21, 2005
4.310
4.350
4.240
4.350
209,800
+0.08(+1.87%)
Jan 20, 2005
4.350
4.350
4.230
4.270
109,100
-0.05(-1.16%)
Jan 19, 2005
4.220
4.350
4.200
4.320
245,600
+0.06(+1.41%)
Jan 18, 2005
4.240
4.280
4.180
4.260
98,300
-0.03(-0.70%)
Jan 14, 2005
4.300
4.320
4.250
4.290
82,200
+0.03(+0.70%)
Jan 13, 2005
4.310
4.330
4.240
4.260
98,400
-0.04(-0.93%)
Jan 12, 2005
4.270
4.330
4.170
4.300
138,000
+0.03(+0.70%)
Jan 11, 2005
4.230
4.330
4.200
4.270
102,500
+0.02(+0.47%)
Jan 10, 2005
4.200
4.330
4.200
4.250
131,900
+0.04(+0.95%)
Jan 07, 2005
4.430
4.450
4.180
4.210
418,200
-0.22(-4.97%)
Jan 06, 2005
4.380
4.550
4.380
4.430
470,100
+0.05(+1.14%)
Jan 05, 2005
4.400
4.490
4.370
4.380
191,500
-0.06(-1.35%)
Jan 04, 2005
4.480
4.500
4.390
4.440
385,500
-0.04(-0.89%)
Jan 03, 2005
4.400
4.500
4.250
4.480
622,800
+0.12(+2.75%)
Dec 31, 2004
4.400
4.400
4.300
4.360
86,900
+0.00(+0.00%)
Dec 30, 2004
4.430
4.450
4.350
4.360
50,400
-0.03(-0.68%)
Dec 29, 2004
4.330
4.500
4.300
4.390
110,100
+0.05(+1.15%)
Dec 28, 2004
4.260
4.340
4.250
4.340
56,000
+0.08(+1.88%)
Dec 27, 2004
4.230
4.300
4.160
4.260
55,300
+0.07(+1.67%)
Dec 23, 2004
4.180
4.220
4.180
4.190
29,500
+0.03(+0.72%)
Dec 22, 2004
4.080
4.250
4.060
4.160
629,800
+0.05(+1.22%)
Dec 21, 2004
4.230
4.250
4.100
4.110
95,000
-0.06(-1.44%)
Dec 20, 2004
4.110
4.170
4.100
4.170
62,700
+0.04(+0.97%)
Dec 17, 2004
4.130
4.150
4.050
4.130
255,100
-0.05(-1.20%)
Dec 16, 2004
4.100
4.200
4.070
4.180
168,200
+0.08(+1.95%)
Dec 15, 2004
4.150
4.200
4.100
4.100
960,700
-0.05(-1.20%)
Dec 14, 2004
4.120
4.150
4.070
4.150
84,100
+0.01(+0.24%)
Dec 13, 2004
4.170
4.190
4.110
4.140
68,300
+0.00(+0.00%)
Dec 10, 2004
4.070
4.150
4.070
4.140
106,200
+0.07(+1.72%)
Dec 09, 2004
4.120
4.180
4.030
4.070
128,800
-0.08(-1.93%)
Dec 08, 2004
4.020
4.180
4.020
4.150
229,900
+0.13(+3.23%)
Dec 07, 2004
4.040
4.130
4.010
4.020
109,900
-0.01(-0.25%)
Dec 06, 2004
4.100
4.150
4.030
4.030
188,200
-0.07(-1.71%)
Dec 03, 2004
4.210
4.230
4.090
4.100
101,500
-0.09(-2.15%)
Dec 02, 2004
4.160
4.220
4.160
4.190
146,000
+0.04(+0.96%)
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
.