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
)
37.48
-0.45 (-1.19%)
Streaming Delayed Price
Updated: 10:43 AM 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 (%)
Jul 31, 2009
7.060
7.250
7.000
7.060
489,004
-0.01(-0.14%)
Jul 30, 2009
7.000
7.260
6.930
7.070
395,153
+0.16(+2.32%)
Jul 29, 2009
6.890
7.000
6.790
6.910
409,543
-0.09(-1.29%)
Jul 28, 2009
6.920
7.070
6.800
7.000
372,645
+0.01(+0.14%)
Jul 27, 2009
7.170
7.290
6.790
6.990
471,055
-0.13(-1.83%)
Jul 24, 2009
6.930
7.120
6.860
7.120
630,553
+0.14(+2.01%)
Jul 23, 2009
6.650
7.105
6.650
6.980
715,337
+0.30(+4.49%)
Jul 22, 2009
6.660
6.760
6.580
6.680
296,317
-0.03(-0.45%)
Jul 21, 2009
6.700
6.800
6.580
6.710
289,150
+0.03(+0.45%)
Jul 20, 2009
6.750
6.880
6.650
6.680
418,000
-0.05(-0.74%)
Jul 17, 2009
6.800
6.900
6.650
6.730
486,921
-0.08(-1.17%)
Jul 16, 2009
6.830
6.850
6.520
6.810
862,154
-0.06(-0.87%)
Jul 15, 2009
6.780
7.000
6.610
6.870
828,655
+0.30(+4.57%)
Jul 14, 2009
6.570
6.620
6.414
6.570
333,227
+0.00(+0.00%)
Jul 13, 2009
6.310
6.580
6.300
6.570
719,601
+0.24(+3.79%)
Jul 10, 2009
6.520
6.530
6.260
6.330
760,478
-0.19(-2.91%)
Jul 09, 2009
6.410
6.820
6.350
6.520
731,324
+0.14(+2.19%)
Jul 08, 2009
6.480
6.480
6.180
6.380
744,982
-0.05(-0.78%)
Jul 07, 2009
6.590
6.620
6.380
6.430
835,440
-0.09(-1.38%)
Jul 06, 2009
6.430
6.550
6.280
6.520
733,697
+0.04(+0.62%)
Jul 02, 2009
6.800
6.800
6.480
6.480
621,858
-0.39(-5.68%)
Jul 01, 2009
6.640
7.000
6.640
6.870
866,701
+0.27(+4.09%)
Jun 30, 2009
6.670
6.750
6.550
6.600
809,972
-0.06(-0.90%)
Jun 29, 2009
6.780
6.860
6.610
6.660
575,802
-0.14(-2.06%)
Jun 26, 2009
6.760
6.860
6.530
6.800
1,124,093
+0.01(+0.15%)
Jun 25, 2009
6.670
6.795
6.630
6.790
525,743
+0.16(+2.41%)
Jun 24, 2009
6.730
6.910
6.560
6.630
659,292
-0.02(-0.30%)
Jun 23, 2009
6.640
6.740
6.500
6.650
743,592
+0.05(+0.76%)
Jun 22, 2009
7.170
7.190
6.600
6.600
608,050
-0.62(-8.59%)
Jun 19, 2009
7.260
7.510
7.170
7.220
757,486
+0.05(+0.70%)
Jun 18, 2009
7.150
7.250
6.790
7.170
943,295
+0.08(+1.13%)
Jun 17, 2009
7.660
7.660
7.010
7.090
1,611,790
-0.62(-8.04%)
Jun 16, 2009
8.080
8.080
7.650
7.710
949,577
-0.26(-3.26%)
Jun 15, 2009
8.150
8.220
7.910
7.970
920,137
-0.27(-3.28%)
Jun 12, 2009
8.090
8.280
7.990
8.240
903,658
+0.08(+0.98%)
Jun 11, 2009
8.060
8.430
8.010
8.160
1,220,874
+0.14(+1.75%)
Jun 10, 2009
7.990
8.060
7.810
8.020
1,446,058
+0.19(+2.43%)
Jun 09, 2009
7.690
7.900
7.630
7.830
592,838
+0.17(+2.22%)
Jun 08, 2009
7.630
7.788
7.550
7.660
677,928
-0.27(-3.40%)
Jun 05, 2009
7.800
8.010
7.670
7.930
1,279,567
+0.24(+3.12%)
Jun 04, 2009
7.410
7.810
7.230
7.690
732,959
+0.35(+4.77%)
Jun 03, 2009
7.580
7.820
7.160
7.340
723,572
-0.34(-4.43%)
Jun 02, 2009
7.450
7.760
7.390
7.680
2,112,026
+0.16(+2.13%)
Jun 01, 2009
7.720
7.840
7.310
7.520
1,305,395
-0.05(-0.66%)
May 29, 2009
7.360
7.620
7.220
7.570
856,455
+0.27(+3.70%)
May 28, 2009
7.660
7.670
7.210
7.300
1,073,298
-0.27(-3.57%)
May 27, 2009
7.370
7.680
7.370
7.570
1,280,064
+0.16(+2.16%)
May 26, 2009
7.070
7.510
7.070
7.410
1,208,561
+0.30(+4.22%)
May 22, 2009
7.180
7.220
6.975
7.110
834,572
-0.03(-0.42%)
May 21, 2009
7.200
7.200
6.760
7.140
1,108,327
-0.14(-1.92%)
May 20, 2009
7.110
7.450
7.030
7.280
1,285,788
+0.28(+4.00%)
May 19, 2009
6.870
7.240
6.630
7.000
1,299,469
+0.19(+2.79%)
May 18, 2009
7.250
7.250
6.690
6.810
1,452,564
-0.19(-2.71%)
May 15, 2009
6.540
7.590
6.540
7.000
1,219,945
+0.40(+6.06%)
May 14, 2009
6.340
6.710
6.230
6.600
765,999
+0.22(+3.45%)
May 13, 2009
6.490
6.640
6.300
6.380
1,177,762
-0.22(-3.33%)
May 12, 2009
6.990
7.088
6.520
6.600
1,018,594
-0.33(-4.76%)
May 11, 2009
7.150
7.280
6.865
6.930
805,934
-0.37(-5.07%)
May 08, 2009
6.860
7.310
6.820
7.300
851,243
+0.58(+8.63%)
May 07, 2009
6.540
6.880
6.530
6.720
1,081,581
+0.26(+4.02%)
May 06, 2009
6.540
6.660
6.340
6.460
1,155,571
+0.02(+0.31%)
May 05, 2009
6.650
6.760
6.340
6.440
921,955
-0.18(-2.72%)
May 04, 2009
6.490
6.640
6.460
6.620
955,479
+0.51(+8.35%)
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
.