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 (%)
Apr 30, 2009
6.120
6.300
5.690
5.720
1,168,915
-0.31(-5.14%)
Apr 29, 2009
6.060
6.400
5.920
6.030
1,373,345
+0.01(+0.17%)
Apr 28, 2009
6.030
6.120
5.950
6.020
1,096,654
-0.08(-1.31%)
Apr 27, 2009
6.030
6.120
5.950
6.100
2,052,252
+0.02(+0.33%)
Apr 24, 2009
5.840
6.150
5.840
6.080
1,658,754
+0.20(+3.40%)
Apr 23, 2009
5.960
6.070
5.740
5.880
1,007,622
-0.06(-1.01%)
Apr 22, 2009
5.920
6.170
5.880
5.940
1,451,830
-0.06(-1.00%)
Apr 21, 2009
5.790
6.080
5.790
6.000
1,034,617
+0.19(+3.27%)
Apr 20, 2009
6.250
6.300
5.700
5.810
1,866,994
-0.55(-8.65%)
Apr 17, 2009
5.650
6.410
5.630
6.360
3,410,540
+0.93(+17.13%)
Apr 16, 2009
4.810
5.470
4.800
5.430
2,265,528
+0.66(+13.84%)
Apr 15, 2009
4.410
4.780
4.400
4.770
937,291
+0.27(+6.00%)
Apr 14, 2009
4.460
4.570
4.300
4.500
923,054
-0.02(-0.44%)
Apr 13, 2009
4.500
4.560
4.381
4.520
568,129
+0.00(+0.00%)
Apr 09, 2009
4.450
4.570
4.400
4.520
766,843
+0.19(+4.39%)
Apr 08, 2009
4.230
4.330
4.030
4.330
818,091
+0.19(+4.59%)
Apr 07, 2009
4.370
4.420
4.110
4.140
694,369
-0.29(-6.55%)
Apr 06, 2009
4.500
4.530
4.250
4.430
676,128
-0.11(-2.42%)
Apr 03, 2009
4.320
4.600
4.270
4.540
748,998
+0.22(+5.09%)
Apr 02, 2009
4.120
4.440
4.050
4.320
1,372,903
+0.32(+8.00%)
Apr 01, 2009
3.650
4.040
3.570
4.000
671,979
+0.29(+7.82%)
Mar 31, 2009
3.800
3.950
3.500
3.710
1,153,480
-0.08(-2.11%)
Mar 30, 2009
4.000
4.020
3.680
3.790
882,655
-0.37(-8.89%)
Mar 26, 2009
4.180
4.240
3.790
4.160
994,924
+0.07(+1.71%)
Mar 25, 2009
3.940
4.280
3.830
4.090
1,029,310
+0.19(+4.87%)
Mar 24, 2009
4.160
4.230
3.880
3.900
1,084,267
-0.33(-7.80%)
Mar 23, 2009
4.062
4.230
4.000
4.230
1,363,113
+0.51(+13.71%)
Mar 20, 2009
3.600
3.880
3.560
3.720
2,139,516
+0.11(+3.05%)
Mar 19, 2009
3.530
3.638
3.430
3.610
1,535,338
+0.13(+3.74%)
Mar 18, 2009
3.630
3.660
3.330
3.480
1,709,222
-0.18(-4.92%)
Mar 17, 2009
3.490
3.660
3.390
3.660
793,808
+0.17(+4.87%)
Mar 16, 2009
3.400
3.580
3.260
3.490
1,055,921
+0.12(+3.56%)
Mar 13, 2009
3.260
3.410
3.200
3.370
0
+0.17(+5.31%)
Mar 12, 2009
3.000
3.250
2.890
3.200
2,081,346
+0.19(+6.31%)
Mar 11, 2009
3.100
3.170
3.000
3.010
1,434,631
-0.11(-3.53%)
Mar 10, 2009
3.040
3.170
2.970
3.120
1,498,854
+0.18(+6.12%)
Mar 09, 2009
3.060
3.120
2.930
2.940
1,486,265
-0.15(-4.85%)
Mar 06, 2009
3.180
3.210
2.920
3.090
0
-0.05(-1.59%)
Mar 05, 2009
4.320
4.320
2.820
3.140
3,398,757
-1.29(-29.12%)
Mar 04, 2009
4.400
4.570
4.260
4.430
1,046,300
+0.29(+7.00%)
Mar 02, 2009
4.320
4.560
4.070
4.140
815,230
-0.19(-4.39%)
Feb 27, 2009
4.220
4.450
4.150
4.330
0
+0.10(+2.36%)
Feb 26, 2009
4.250
4.440
4.230
4.230
479,298
+0.00(+0.00%)
Feb 25, 2009
4.490
4.570
4.220
4.230
740,155
-0.29(-6.42%)
Feb 24, 2009
4.110
4.580
4.030
4.520
898,017
+0.48(+11.88%)
Feb 23, 2009
4.230
4.320
4.000
4.040
680,103
-0.16(-3.81%)
Feb 20, 2009
4.450
4.450
4.160
4.200
0
-0.32(-7.08%)
Feb 19, 2009
4.660
4.700
4.480
4.520
617,099
-0.06(-1.31%)
Feb 18, 2009
4.820
4.820
4.500
4.580
635,714
-0.20(-4.18%)
Feb 17, 2009
4.920
4.920
4.660
4.780
727,191
-0.38(-7.36%)
Feb 13, 2009
5.250
5.350
5.090
5.160
0
-0.10(-1.90%)
Feb 12, 2009
5.010
5.309
4.940
5.260
616,533
+0.14(+2.73%)
Feb 11, 2009
5.140
5.330
5.000
5.120
411,273
+0.00(+0.00%)
Feb 10, 2009
5.430
5.610
5.035
5.120
857,598
-0.36(-6.57%)
Feb 09, 2009
5.280
5.560
5.215
5.480
721,036
+0.19(+3.59%)
Feb 06, 2009
5.070
5.300
5.020
5.290
0
+0.22(+4.34%)
Feb 05, 2009
4.730
5.140
4.670
5.070
810,338
+0.31(+6.51%)
Feb 04, 2009
4.890
5.020
4.640
4.760
834,747
-0.11(-2.26%)
Feb 03, 2009
4.530
4.940
4.470
4.870
846,355
+0.38(+8.46%)
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
.