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
)
35.52
-1.15 (-3.14%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 30, 2007
6.480
6.540
6.350
6.500
320,400
+0.04(+0.62%)
Mar 29, 2007
6.620
6.650
6.410
6.460
265,400
-0.10(-1.52%)
Mar 28, 2007
6.460
6.640
6.400
6.560
1,044,500
+0.08(+1.23%)
Mar 27, 2007
6.700
6.750
6.430
6.480
545,500
-0.12(-1.82%)
Mar 26, 2007
6.400
6.690
6.281
6.600
1,035,800
+0.34(+5.43%)
Mar 23, 2007
6.390
6.490
6.250
6.260
270,200
-0.15(-2.34%)
Mar 22, 2007
6.670
6.790
6.360
6.410
757,000
-0.13(-1.99%)
Mar 21, 2007
5.760
6.605
5.760
6.540
2,214,500
+0.24(+3.81%)
Mar 20, 2007
5.950
6.310
5.940
6.300
816,400
+0.37(+6.24%)
Mar 19, 2007
5.820
6.180
5.770
5.930
1,440,100
+0.16(+2.77%)
Mar 16, 2007
5.750
5.980
5.720
5.770
1,222,400
+0.03(+0.52%)
Mar 15, 2007
5.400
5.880
5.380
5.740
407,800
+0.28(+5.13%)
Mar 14, 2007
5.430
5.570
5.340
5.460
476,900
-0.06(-1.09%)
Mar 13, 2007
5.530
5.550
5.400
5.520
217,500
-0.01(-0.18%)
Mar 12, 2007
5.480
5.570
5.400
5.530
335,400
-0.02(-0.36%)
Mar 09, 2007
5.700
5.750
5.350
5.550
560,400
-0.09(-1.60%)
Mar 08, 2007
5.410
5.720
5.350
5.640
285,400
+0.28(+5.22%)
Mar 07, 2007
5.340
5.520
5.180
5.360
226,200
+0.00(+0.00%)
Mar 06, 2007
5.100
5.480
5.090
5.360
316,800
+0.33(+6.56%)
Mar 05, 2007
4.450
5.300
4.450
5.030
449,400
-0.32(-5.98%)
Mar 02, 2007
5.420
5.520
5.220
5.350
300,200
-0.12(-2.19%)
Mar 01, 2007
5.220
5.550
5.210
5.470
525,037
+0.00(+0.00%)
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%)
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
.