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 (%)
Aug 31, 2007
8.450
8.470
8.250
8.450
270,900
+0.12(+1.44%)
Aug 30, 2007
8.060
8.500
7.910
8.330
490,700
+0.27(+3.35%)
Aug 29, 2007
7.930
8.090
7.810
8.060
389,200
+0.21(+2.68%)
Aug 28, 2007
7.910
8.090
7.750
7.850
338,800
-0.27(-3.33%)
Aug 27, 2007
8.120
8.170
7.950
8.120
411,400
-0.07(-0.85%)
Aug 24, 2007
7.990
8.210
7.920
8.190
693,400
+0.22(+2.76%)
Aug 23, 2007
7.940
8.100
7.900
7.970
639,000
+0.03(+0.38%)
Aug 22, 2007
7.790
7.990
7.760
7.940
814,200
+0.25(+3.25%)
Aug 21, 2007
7.360
7.790
7.360
7.690
477,700
+0.08(+1.05%)
Aug 20, 2007
7.990
7.990
7.370
7.610
510,200
+0.26(+3.54%)
Aug 17, 2007
7.490
8.440
7.220
7.350
625,000
+0.14(+1.94%)
Aug 16, 2007
7.250
7.630
6.920
7.210
1,284,500
-0.19(-2.57%)
Aug 15, 2007
7.750
7.770
7.390
7.400
920,600
-0.41(-5.25%)
Aug 14, 2007
8.190
8.270
7.810
7.810
540,200
-0.42(-5.10%)
Aug 13, 2007
8.450
8.590
8.220
8.230
1,165,000
-0.07(-0.84%)
Aug 10, 2007
8.020
8.450
7.330
8.300
1,273,400
+0.05(+0.61%)
Aug 09, 2007
8.370
8.500
8.020
8.250
1,284,900
-0.33(-3.85%)
Aug 08, 2007
8.480
8.790
8.440
8.580
1,229,100
+0.19(+2.26%)
Aug 07, 2007
7.980
8.390
7.990
8.390
1,374,300
+0.41(+5.14%)
Aug 06, 2007
8.450
8.500
7.820
7.980
1,022,700
-0.03(-0.37%)
Aug 03, 2007
8.030
8.410
7.950
8.010
555,800
-0.29(-3.49%)
Aug 02, 2007
8.290
8.370
8.040
8.300
493,300
+0.03(+0.36%)
Aug 01, 2007
8.500
8.500
7.900
8.270
925,900
-0.12(-1.43%)
Jul 31, 2007
8.250
8.650
8.140
8.390
1,034,600
+0.14(+1.70%)
Jul 30, 2007
8.450
8.450
7.500
8.250
1,268,900
+0.43(+5.50%)
Jul 27, 2007
8.250
9.030
7.810
7.820
734,800
-0.34(-4.17%)
Jul 26, 2007
8.960
8.960
7.770
8.160
1,260,400
-0.87(-9.63%)
Jul 25, 2007
9.530
9.530
9.030
9.030
1,813,000
-0.45(-4.75%)
Jul 24, 2007
9.540
9.690
9.300
9.480
623,700
-0.19(-1.96%)
Jul 23, 2007
9.710
9.850
9.600
9.670
673,400
-0.04(-0.41%)
Jul 20, 2007
9.890
9.890
9.500
9.710
652,600
-0.20(-2.02%)
Jul 19, 2007
9.890
9.960
9.850
9.910
239,400
+0.10(+1.02%)
Jul 18, 2007
9.850
9.950
9.710
9.810
334,000
-0.10(-1.01%)
Jul 17, 2007
9.990
10.03
9.860
9.910
449,200
-0.02(-0.20%)
Jul 16, 2007
10.00
10.07
9.810
9.930
373,903
+0.06(+0.61%)
Jul 13, 2007
9.870
9.980
9.800
9.870
314,400
-0.12(-1.20%)
Jul 12, 2007
10.10
10.18
9.820
9.990
544,900
-0.01(-0.10%)
Jul 11, 2007
9.750
10.11
9.710
10.00
601,500
+0.19(+1.94%)
Jul 10, 2007
10.00
10.19
9.740
9.810
1,322,800
-0.38(-3.73%)
Jul 09, 2007
10.18
10.44
10.01
10.19
1,023,500
+0.11(+1.09%)
Jul 06, 2007
10.05
10.10
9.940
10.08
692,200
+0.08(+0.80%)
Jul 05, 2007
9.980
10.15
9.800
10.00
967,500
+0.18(+1.83%)
Jul 03, 2007
10.07
10.15
9.770
9.820
1,225,400
+0.33(+3.48%)
Jul 02, 2007
9.280
9.580
9.230
9.490
828,200
+0.35(+3.83%)
Jun 29, 2007
9.130
9.330
9.070
9.140
588,100
+0.09(+0.99%)
Jun 28, 2007
9.000
9.240
8.960
9.050
884,100
+0.08(+0.89%)
Jun 27, 2007
8.900
8.990
8.830
8.970
517,700
+0.02(+0.22%)
Jun 26, 2007
8.940
8.970
8.830
8.950
437,100
+0.11(+1.24%)
Jun 25, 2007
8.880
8.900
8.580
8.840
1,064,400
-0.18(-2.00%)
Jun 22, 2007
8.970
9.020
8.820
9.020
803,800
+0.07(+0.78%)
Jun 21, 2007
8.810
8.970
8.750
8.950
610,600
+0.20(+2.29%)
Jun 20, 2007
8.670
9.060
8.590
8.750
489,000
-0.25(-2.78%)
Jun 19, 2007
8.840
9.090
8.840
9.000
620,300
+0.10(+1.12%)
Jun 18, 2007
8.910
8.990
8.850
8.900
481,700
+0.03(+0.34%)
Jun 15, 2007
8.820
9.000
8.660
8.870
1,391,300
+0.12(+1.37%)
Jun 14, 2007
8.950
8.950
8.680
8.750
2,547,400
-0.15(-1.69%)
Jun 13, 2007
8.760
9.000
8.760
8.900
622,700
+0.09(+1.02%)
Jun 12, 2007
8.920
8.990
8.750
8.810
427,800
-0.18(-2.00%)
Jun 11, 2007
9.160
9.160
8.915
8.990
420,900
+0.01(+0.11%)
Jun 08, 2007
8.800
9.110
8.700
8.980
600,100
+0.18(+2.05%)
Jun 07, 2007
9.150
9.190
8.750
8.800
941,100
-0.41(-4.45%)
Jun 06, 2007
9.350
9.550
9.150
9.210
886,500
-0.15(-1.60%)
Jun 05, 2007
9.470
9.500
9.200
9.360
1,063,100
-0.11(-1.16%)
Jun 04, 2007
9.200
9.580
9.200
9.470
1,728,100
+0.27(+2.93%)
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
.