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
)
43.43
-0.74 (-1.68%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2005
3.750
3.820
3.700
3.720
365,900
-0.07(-1.85%)
May 27, 2005
3.800
3.830
3.740
3.790
107,600
-0.01(-0.26%)
May 26, 2005
3.780
3.840
3.700
3.800
57,500
+0.05(+1.33%)
May 25, 2005
3.700
3.820
3.700
3.750
44,300
-0.01(-0.27%)
May 24, 2005
3.740
3.790
3.740
3.760
36,800
+0.02(+0.53%)
May 23, 2005
3.770
3.800
3.730
3.740
96,800
-0.02(-0.53%)
May 20, 2005
3.750
3.770
3.700
3.760
190,000
-0.06(-1.57%)
May 19, 2005
3.740
3.820
3.740
3.820
74,500
+0.03(+0.79%)
May 18, 2005
3.870
3.880
3.700
3.790
134,000
-0.03(-0.79%)
May 17, 2005
3.760
3.820
3.720
3.820
118,800
+0.05(+1.33%)
May 16, 2005
3.760
3.800
3.710
3.770
111,900
-0.02(-0.53%)
May 13, 2005
3.900
3.900
3.690
3.790
422,100
-0.18(-4.53%)
May 12, 2005
3.940
4.000
3.810
3.970
136,900
+0.02(+0.51%)
May 11, 2005
3.950
3.950
3.890
3.950
60,800
+0.00(+0.00%)
May 10, 2005
3.950
3.980
3.880
3.950
346,800
-0.03(-0.75%)
May 09, 2005
3.940
4.000
3.930
3.980
86,600
+0.00(+0.00%)
May 06, 2005
4.000
4.000
3.940
3.980
369,900
-0.02(-0.50%)
May 05, 2005
3.900
4.080
3.840
4.000
650,100
+0.07(+1.78%)
May 04, 2005
3.880
3.930
3.850
3.930
121,600
+0.08(+2.08%)
May 03, 2005
3.870
3.870
3.760
3.850
307,600
-0.01(-0.26%)
May 02, 2005
3.920
3.920
3.810
3.860
194,900
-0.02(-0.52%)
Apr 29, 2005
3.850
3.930
3.820
3.880
844,200
+0.03(+0.78%)
Apr 28, 2005
3.850
3.900
3.800
3.850
236,800
-0.01(-0.26%)
Apr 27, 2005
3.830
3.900
3.830
3.860
144,600
-0.01(-0.26%)
Apr 26, 2005
3.920
3.920
3.850
3.870
1,560,800
-0.05(-1.28%)
Apr 25, 2005
3.870
3.950
3.860
3.920
51,400
+0.01(+0.26%)
Apr 22, 2005
3.890
3.930
3.820
3.910
75,300
-0.02(-0.51%)
Apr 21, 2005
3.860
3.960
3.830
3.930
75,600
+0.10(+2.61%)
Apr 20, 2005
3.830
3.870
3.760
3.830
97,600
+0.00(+0.00%)
Apr 19, 2005
3.840
3.890
3.820
3.830
167,400
+0.02(+0.52%)
Apr 18, 2005
3.740
3.870
3.740
3.810
108,400
+0.02(+0.53%)
Apr 15, 2005
3.870
3.870
3.760
3.790
76,600
-0.04(-1.04%)
Apr 14, 2005
3.770
3.840
3.760
3.830
91,900
+0.04(+1.06%)
Apr 13, 2005
3.850
3.860
3.750
3.790
245,100
-0.10(-2.57%)
Apr 12, 2005
3.800
3.900
3.770
3.890
99,400
+0.09(+2.37%)
Apr 11, 2005
3.820
3.880
3.760
3.800
77,200
-0.06(-1.55%)
Apr 08, 2005
3.820
3.900
3.800
3.860
138,800
+0.00(+0.00%)
Apr 07, 2005
3.890
3.930
3.830
3.860
53,600
-0.06(-1.53%)
Apr 06, 2005
3.980
3.990
3.880
3.920
98,000
-0.01(-0.25%)
Apr 05, 2005
3.940
4.000
3.910
3.930
22,900
-0.02(-0.51%)
Apr 04, 2005
3.830
3.950
3.830
3.950
79,000
+0.10(+2.60%)
Apr 01, 2005
3.990
4.000
3.810
3.850
243,400
-0.14(-3.51%)
Mar 31, 2005
3.980
3.990
3.770
3.990
537,500
+0.01(+0.25%)
Mar 30, 2005
4.000
4.020
3.920
3.980
98,700
-0.02(-0.50%)
Mar 29, 2005
3.910
4.000
3.870
4.000
2,230,800
+0.09(+2.30%)
Mar 28, 2005
3.900
3.920
3.900
3.910
57,800
+0.01(+0.26%)
Mar 24, 2005
3.880
3.930
3.850
3.900
353,600
+0.01(+0.26%)
Mar 23, 2005
3.840
3.890
3.790
3.890
155,000
+0.00(+0.00%)
Mar 22, 2005
3.870
3.950
3.870
3.890
196,900
-0.06(-1.52%)
Mar 21, 2005
3.970
4.000
3.800
3.950
430,300
+0.01(+0.25%)
Mar 18, 2005
3.880
3.940
3.480
3.940
1,176,900
-0.10(-2.48%)
Mar 17, 2005
4.110
4.200
4.040
4.040
276,400
-0.06(-1.46%)
Mar 16, 2005
4.220
4.220
4.090
4.100
1,087,900
-0.12(-2.84%)
Mar 15, 2005
4.200
4.250
4.120
4.220
70,700
+0.04(+0.96%)
Mar 14, 2005
4.080
4.180
4.080
4.180
34,100
+0.03(+0.72%)
Mar 11, 2005
4.130
4.150
4.000
4.150
51,700
+0.00(+0.00%)
Mar 10, 2005
4.100
4.150
4.010
4.150
67,800
+0.07(+1.72%)
Mar 09, 2005
4.080
4.170
4.030
4.080
107,500
+0.00(+0.00%)
Mar 08, 2005
4.180
4.200
4.070
4.080
199,200
-0.03(-0.73%)
Mar 07, 2005
4.100
4.110
4.000
4.110
110,000
-0.01(-0.24%)
Mar 04, 2005
4.160
4.160
4.050
4.120
68,900
+0.00(+0.00%)
Mar 03, 2005
4.000
4.150
4.000
4.120
141,600
+0.09(+2.23%)
Mar 02, 2005
4.120
4.120
4.030
4.030
132,200
-0.07(-1.71%)
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
.