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 (%)
Feb 28, 2006
4.390
4.420
4.270
4.380
120,200
-0.01(-0.23%)
Feb 27, 2006
4.250
4.400
4.220
4.390
37,900
+0.11(+2.57%)
Feb 24, 2006
4.250
4.290
4.150
4.280
75,300
+0.01(+0.23%)
Feb 23, 2006
4.500
4.500
4.250
4.270
66,200
-0.20(-4.47%)
Feb 22, 2006
4.430
4.480
4.350
4.470
53,400
+0.10(+2.29%)
Feb 21, 2006
4.450
4.470
4.250
4.370
78,900
-0.11(-2.46%)
Feb 17, 2006
4.570
4.600
4.460
4.480
99,400
-0.02(-0.44%)
Feb 16, 2006
4.500
4.580
4.500
4.500
139,400
+0.05(+1.12%)
Feb 15, 2006
4.400
4.450
4.370
4.450
66,400
+0.00(+0.00%)
Feb 14, 2006
4.300
4.500
4.250
4.450
81,300
+0.20(+4.71%)
Feb 13, 2006
4.220
4.300
4.150
4.250
80,300
+0.01(+0.24%)
Feb 10, 2006
4.280
4.300
4.230
4.240
50,500
-0.06(-1.40%)
Feb 09, 2006
4.300
4.320
4.240
4.300
97,700
-0.02(-0.46%)
Feb 08, 2006
4.320
4.330
4.200
4.320
56,400
-0.02(-0.46%)
Feb 07, 2006
4.230
4.360
4.200
4.340
104,300
+0.08(+1.88%)
Feb 06, 2006
4.170
4.260
4.070
4.260
145,100
+0.06(+1.43%)
Feb 03, 2006
4.050
4.230
4.010
4.200
123,900
+0.10(+2.44%)
Feb 02, 2006
4.300
4.320
4.050
4.100
467,000
-0.25(-5.75%)
Feb 01, 2006
4.500
4.500
4.330
4.350
164,200
-0.12(-2.68%)
Jan 31, 2006
4.550
4.570
4.400
4.470
374,500
-0.04(-0.89%)
Jan 30, 2006
4.410
4.580
4.350
4.510
134,600
+0.10(+2.27%)
Jan 27, 2006
4.350
4.480
4.350
4.410
210,700
+0.06(+1.38%)
Jan 26, 2006
4.280
4.400
4.270
4.350
112,300
+0.11(+2.59%)
Jan 25, 2006
4.220
4.270
4.200
4.240
182,200
-0.01(-0.24%)
Jan 24, 2006
4.130
4.330
4.120
4.250
164,400
+0.13(+3.16%)
Jan 23, 2006
3.850
4.190
3.850
4.120
94,200
+0.24(+6.19%)
Jan 20, 2006
3.980
3.980
3.840
3.880
293,400
-0.05(-1.27%)
Jan 19, 2006
3.900
3.950
3.880
3.930
57,100
+0.02(+0.51%)
Jan 18, 2006
3.970
3.980
3.900
3.910
67,800
-0.03(-0.76%)
Jan 17, 2006
3.900
4.000
3.900
3.940
119,600
+0.05(+1.29%)
Jan 13, 2006
3.800
3.920
3.785
3.890
3,003,100
+0.08(+2.10%)
Jan 12, 2006
3.810
3.850
3.790
3.810
259,400
-0.02(-0.52%)
Jan 11, 2006
3.800
3.850
3.790
3.830
144,200
+0.00(+0.00%)
Jan 10, 2006
3.860
3.880
3.800
3.830
537,800
-0.07(-1.79%)
Jan 09, 2006
3.860
3.940
3.820
3.900
473,000
+0.06(+1.56%)
Jan 06, 2006
4.120
4.120
3.840
3.840
161,300
-0.09(-2.29%)
Jan 05, 2006
3.900
3.940
3.840
3.930
125,500
+0.03(+0.77%)
Jan 04, 2006
3.940
3.940
3.880
3.900
99,800
-0.03(-0.76%)
Jan 03, 2006
3.970
3.970
3.890
3.930
507,000
-0.04(-1.01%)
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%)
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
.