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, 2007
5.420
5.540
5.260
5.470
358,600
-0.06(-1.08%)
Feb 27, 2007
5.200
5.650
4.950
5.530
456,800
-0.21(-3.66%)
Feb 26, 2007
5.700
5.839
5.650
5.740
1,009,390
+0.10(+1.77%)
Feb 23, 2007
5.700
5.700
5.480
5.640
159,900
-0.06(-1.05%)
Feb 22, 2007
5.750
5.790
5.600
5.700
550,500
-0.05(-0.87%)
Feb 21, 2007
5.450
5.790
5.450
5.750
205,900
+0.22(+3.98%)
Feb 20, 2007
5.550
5.580
5.420
5.530
166,200
-0.02(-0.36%)
Feb 16, 2007
5.560
5.600
5.370
5.550
314,900
-0.02(-0.36%)
Feb 15, 2007
5.690
5.720
5.510
5.570
286,100
-0.11(-1.94%)
Feb 14, 2007
5.770
5.800
5.640
5.680
319,878
-0.10(-1.73%)
Feb 13, 2007
5.790
5.840
5.760
5.780
151,133
+0.01(+0.17%)
Feb 12, 2007
5.760
5.880
5.760
5.770
1,564,935
-0.05(-0.86%)
Feb 09, 2007
5.750
5.900
5.750
5.820
226,500
+0.06(+1.04%)
Feb 08, 2007
5.840
5.880
5.700
5.760
138,500
-0.11(-1.87%)
Feb 07, 2007
5.850
5.880
5.760
5.870
199,500
+0.03(+0.51%)
Feb 06, 2007
5.740
5.970
5.730
5.840
951,900
+0.19(+3.36%)
Feb 05, 2007
5.740
5.770
5.650
5.650
157,500
-0.09(-1.57%)
Feb 02, 2007
5.730
5.800
5.700
5.740
143,500
+0.03(+0.53%)
Feb 01, 2007
5.780
5.860
5.690
5.710
451,700
-0.07(-1.21%)
Jan 31, 2007
5.700
5.850
5.570
5.780
460,600
+0.08(+1.40%)
Jan 30, 2007
5.820
5.820
5.560
5.700
166,900
-0.12(-2.06%)
Jan 29, 2007
5.800
5.920
5.700
5.820
192,500
+0.09(+1.57%)
Jan 26, 2007
5.740
5.760
5.550
5.730
322,200
+0.00(+0.00%)
Jan 25, 2007
5.850
5.850
5.670
5.730
402,900
-0.10(-1.72%)
Jan 24, 2007
6.020
6.110
5.750
5.830
2,881,200
-0.05(-0.85%)
Jan 23, 2007
5.640
6.110
5.610
5.880
1,310,100
+0.29(+5.19%)
Jan 22, 2007
5.250
5.630
5.250
5.590
466,700
+0.12(+2.19%)
Jan 19, 2007
5.340
5.550
5.300
5.470
760,000
+0.08(+1.48%)
Jan 18, 2007
5.320
5.420
5.220
5.390
336,200
+0.04(+0.75%)
Jan 17, 2007
5.330
5.410
5.220
5.350
444,100
-0.04(-0.74%)
Jan 16, 2007
5.540
5.550
5.300
5.390
244,400
-0.09(-1.64%)
Jan 12, 2007
5.250
5.520
5.210
5.480
342,300
+0.22(+4.18%)
Jan 11, 2007
5.300
5.410
5.220
5.260
1,671,100
-0.02(-0.38%)
Jan 10, 2007
5.290
5.310
5.200
5.280
113,500
-0.06(-1.12%)
Jan 09, 2007
5.430
5.430
5.240
5.340
208,900
-0.11(-2.02%)
Jan 08, 2007
5.470
5.510
5.360
5.450
279,100
-0.10(-1.80%)
Jan 05, 2007
5.570
5.580
5.440
5.550
398,700
-0.07(-1.25%)
Jan 04, 2007
5.550
5.690
5.400
5.620
293,200
+0.10(+1.81%)
Jan 03, 2007
5.580
5.640
5.440
5.520
515,800
+0.01(+0.18%)
Dec 29, 2006
5.530
5.640
5.330
5.510
346,000
-0.04(-0.72%)
Dec 28, 2006
5.670
5.670
5.460
5.550
239,800
+0.00(+0.00%)
Dec 27, 2006
5.630
5.670
5.500
5.550
167,200
+0.06(+1.09%)
Dec 26, 2006
5.530
5.760
5.420
5.490
158,400
+0.08(+1.48%)
Dec 22, 2006
5.200
5.460
5.180
5.410
1,965,100
+0.24(+4.64%)
Dec 21, 2006
5.190
5.220
5.090
5.170
492,300
+0.02(+0.39%)
Dec 20, 2006
5.200
5.200
5.100
5.150
119,700
+0.00(+0.00%)
Dec 19, 2006
5.100
5.170
4.940
5.150
323,200
+0.04(+0.78%)
Dec 18, 2006
5.230
5.410
5.080
5.110
333,000
-0.05(-0.97%)
Dec 15, 2006
4.940
5.350
4.900
5.160
536,700
+0.23(+4.67%)
Dec 14, 2006
5.000
5.000
4.850
4.930
159,300
-0.07(-1.40%)
Dec 13, 2006
5.070
5.070
4.870
5.000
132,900
+0.00(+0.00%)
Dec 12, 2006
5.070
5.110
4.950
5.000
203,800
-0.04(-0.79%)
Dec 11, 2006
5.080
5.220
4.920
5.040
135,500
-0.03(-0.59%)
Dec 08, 2006
5.020
5.110
5.020
5.070
222,500
+0.07(+1.40%)
Dec 07, 2006
5.050
5.070
4.870
5.000
374,800
-0.08(-1.57%)
Dec 06, 2006
4.740
5.110
4.740
5.080
1,344,900
+0.32(+6.72%)
Dec 05, 2006
4.720
4.780
4.640
4.760
632,200
+0.07(+1.49%)
Dec 04, 2006
4.560
4.750
4.560
4.690
639,000
+0.15(+3.30%)
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
.