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 (%)
Jul 30, 2004
4.430
4.890
4.400
4.750
179,800
+0.27(+6.03%)
Jul 29, 2004
4.300
4.480
4.270
4.480
66,500
+0.14(+3.23%)
Jul 28, 2004
4.370
4.390
4.210
4.340
81,800
-0.08(-1.81%)
Jul 27, 2004
4.120
4.420
4.100
4.420
200,500
+0.29(+7.02%)
Jul 26, 2004
4.100
4.150
3.920
4.130
161,800
+0.00(+0.00%)
Jul 23, 2004
4.260
4.280
4.100
4.130
172,700
-0.10(-2.36%)
Jul 22, 2004
4.280
4.350
4.190
4.230
151,600
-0.05(-1.17%)
Jul 21, 2004
4.470
4.520
4.280
4.280
168,800
-0.21(-4.68%)
Jul 20, 2004
4.420
4.550
4.400
4.490
106,000
+0.02(+0.45%)
Jul 19, 2004
4.570
4.640
4.400
4.470
128,800
-0.08(-1.76%)
Jul 16, 2004
4.450
4.690
4.420
4.550
385,400
+0.13(+2.94%)
Jul 15, 2004
4.330
4.450
4.310
4.420
208,200
+0.09(+2.08%)
Jul 14, 2004
4.200
4.390
4.190
4.330
401,300
+0.11(+2.61%)
Jul 13, 2004
4.170
4.240
4.170
4.220
186,200
+0.02(+0.48%)
Jul 12, 2004
4.260
4.280
4.110
4.200
150,700
-0.06(-1.41%)
Jul 09, 2004
4.270
4.360
4.250
4.260
1,834,300
+0.02(+0.47%)
Jul 08, 2004
4.150
4.290
4.150
4.240
1,125,800
+0.04(+0.95%)
Jul 07, 2004
4.200
4.250
4.170
4.200
177,800
-0.03(-0.71%)
Jul 06, 2004
4.200
4.270
4.150
4.230
315,000
-0.01(-0.24%)
Jul 02, 2004
4.050
4.250
3.900
4.240
1,266,300
+0.17(+4.18%)
Jul 01, 2004
4.200
4.240
4.070
4.070
476,300
-0.13(-3.10%)
Jun 30, 2004
4.280
4.290
4.160
4.200
289,600
-0.06(-1.41%)
Jun 29, 2004
4.270
4.390
4.210
4.260
277,300
-0.01(-0.23%)
Jun 28, 2004
4.400
4.410
4.150
4.270
387,000
-0.23(-5.11%)
Jun 25, 2004
4.270
4.500
4.190
4.500
467,900
+0.23(+5.39%)
Jun 24, 2004
4.210
4.270
4.090
4.270
575,100
+0.08(+1.91%)
Jun 23, 2004
4.020
4.240
4.010
4.190
616,300
+0.17(+4.23%)
Jun 22, 2004
3.980
4.020
3.950
4.020
319,600
+0.03(+0.75%)
Jun 21, 2004
4.000
4.010
3.930
3.990
138,600
+0.01(+0.25%)
Jun 18, 2004
4.010
4.010
3.918
3.980
203,400
-0.02(-0.50%)
Jun 17, 2004
3.920
4.020
3.870
4.000
282,600
+0.08(+2.04%)
Jun 16, 2004
3.900
3.940
3.810
3.920
209,400
+0.02(+0.51%)
Jun 15, 2004
3.700
3.940
3.700
3.900
371,300
+0.20(+5.41%)
Jun 14, 2004
3.650
3.780
3.580
3.700
417,800
+0.13(+3.64%)
Jun 10, 2004
3.270
3.650
3.260
3.570
503,700
+0.31(+9.51%)
Jun 09, 2004
3.300
3.390
3.250
3.260
184,700
-0.04(-1.21%)
Jun 08, 2004
3.350
3.400
3.270
3.300
331,200
-0.05(-1.49%)
Jun 07, 2004
3.350
3.400
3.340
3.350
97,600
+0.00(+0.00%)
Jun 04, 2004
3.420
3.420
3.340
3.350
153,000
-0.02(-0.59%)
Jun 03, 2004
3.400
3.440
3.350
3.370
248,200
-0.03(-0.88%)
Jun 02, 2004
3.400
3.440
3.380
3.400
123,900
+0.00(+0.00%)
Jun 01, 2004
3.600
3.610
3.390
3.400
127,700
-0.05(-1.45%)
May 28, 2004
3.420
3.560
3.390
3.450
285,500
+0.08(+2.37%)
May 27, 2004
3.490
3.490
3.260
3.370
332,400
-0.04(-1.17%)
May 26, 2004
3.400
3.450
3.380
3.410
113,800
+0.03(+0.89%)
May 25, 2004
3.500
3.500
3.360
3.380
198,300
-0.08(-2.31%)
May 24, 2004
3.530
3.550
3.430
3.460
123,800
+0.03(+0.87%)
May 21, 2004
3.260
3.440
3.200
3.430
687,000
+0.17(+5.21%)
May 20, 2004
3.490
3.500
3.170
3.260
1,087,600
-0.21(-6.05%)
May 19, 2004
3.650
3.700
3.420
3.470
351,000
-0.18(-4.93%)
May 18, 2004
3.750
3.800
3.510
3.650
411,100
-0.05(-1.35%)
May 17, 2004
3.750
3.750
3.600
3.700
266,800
-0.04(-1.07%)
May 14, 2004
3.900
3.970
3.740
3.740
138,300
-0.16(-4.10%)
May 13, 2004
3.860
4.050
3.860
3.900
142,600
+0.06(+1.56%)
May 12, 2004
3.840
3.870
3.660
3.840
275,800
+0.04(+1.05%)
May 11, 2004
3.850
3.990
3.760
3.800
276,900
-0.15(-3.80%)
May 10, 2004
3.950
4.130
3.860
3.950
193,800
-0.05(-1.25%)
May 07, 2004
4.130
4.180
3.920
4.000
123,000
-0.20(-4.76%)
May 06, 2004
4.180
4.250
4.060
4.200
372,300
+0.00(+0.00%)
May 05, 2004
4.130
4.220
4.120
4.200
177,400
+0.07(+1.69%)
May 04, 2004
4.150
4.240
4.000
4.130
146,200
+0.03(+0.73%)
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
.