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, 2007
9.170
9.180
8.950
9.050
325,050
-0.05(-0.55%)
May 30, 2007
9.010
9.140
8.940
9.100
450,000
+0.03(+0.33%)
May 29, 2007
9.050
9.150
8.880
9.070
802,300
+0.23(+2.60%)
May 25, 2007
8.750
8.970
8.720
8.840
564,900
+0.15(+1.73%)
May 24, 2007
8.870
8.980
8.610
8.690
624,400
-0.18(-2.03%)
May 23, 2007
8.950
9.130
8.830
8.870
966,900
-0.05(-0.56%)
May 22, 2007
9.050
9.050
8.870
8.920
2,155,600
+0.14(+1.59%)
May 21, 2007
8.550
8.960
8.550
8.780
1,253,700
+0.21(+2.45%)
May 18, 2007
8.560
8.640
8.400
8.570
2,287,700
-0.02(-0.23%)
May 17, 2007
8.650
8.680
8.520
8.590
1,052,367
-0.10(-1.15%)
May 16, 2007
8.600
8.700
8.550
8.690
730,100
+0.09(+1.05%)
May 15, 2007
8.600
8.844
8.500
8.600
1,162,200
-0.03(-0.35%)
May 14, 2007
8.170
8.750
8.170
8.630
1,403,700
+0.47(+5.76%)
May 11, 2007
8.370
8.550
7.860
8.160
1,235,500
-0.10(-1.21%)
May 10, 2007
7.900
8.370
7.820
8.260
1,235,700
+0.25(+3.12%)
May 09, 2007
7.990
8.100
7.850
8.010
748,500
-0.02(-0.25%)
May 08, 2007
7.860
8.050
7.690
8.030
620,200
+0.14(+1.77%)
May 07, 2007
7.660
7.890
7.660
7.890
355,800
+0.23(+3.00%)
May 04, 2007
7.700
7.710
7.560
7.660
458,100
+0.01(+0.13%)
May 03, 2007
7.690
7.890
7.600
7.650
412,100
-0.08(-1.03%)
May 02, 2007
7.680
7.790
7.670
7.730
281,200
+0.05(+0.65%)
May 01, 2007
7.570
7.710
7.480
7.680
335,262
+0.01(+0.13%)
Apr 30, 2007
7.700
7.780
7.480
7.670
414,441
-0.02(-0.26%)
Apr 27, 2007
7.670
7.770
7.550
7.690
332,445
-0.02(-0.26%)
Apr 26, 2007
7.500
7.780
7.420
7.710
650,580
+0.06(+0.78%)
Apr 25, 2007
8.100
8.100
7.640
7.650
987,600
-0.15(-1.92%)
Apr 24, 2007
7.650
7.850
7.450
7.800
379,700
+0.24(+3.17%)
Apr 23, 2007
7.710
7.710
7.550
7.560
490,500
-0.13(-1.69%)
Apr 20, 2007
7.850
7.850
7.640
7.690
559,200
+0.05(+0.65%)
Apr 19, 2007
7.800
7.810
7.410
7.640
966,200
-0.19(-2.43%)
Apr 18, 2007
7.840
7.900
7.760
7.830
479,300
-0.06(-0.76%)
Apr 17, 2007
7.950
7.950
7.600
7.890
785,200
-0.11(-1.38%)
Apr 16, 2007
7.550
8.120
7.470
8.000
3,261,850
+0.59(+7.96%)
Apr 13, 2007
7.120
7.530
7.050
7.410
3,529,200
+0.30(+4.22%)
Apr 12, 2007
6.920
7.200
6.810
7.110
3,200,038
+0.15(+2.16%)
Apr 11, 2007
6.600
6.990
6.540
6.960
1,207,600
+0.38(+5.78%)
Apr 10, 2007
6.590
6.600
6.470
6.580
202,732
-0.01(-0.15%)
Apr 09, 2007
6.580
6.700
6.500
6.590
1,796,300
+0.03(+0.46%)
Apr 05, 2007
6.290
6.560
6.280
6.560
608,300
+0.27(+4.29%)
Apr 04, 2007
6.280
6.300
6.060
6.290
450,600
+0.02(+0.32%)
Apr 03, 2007
6.550
6.600
6.230
6.270
517,300
-0.18(-2.79%)
Apr 02, 2007
6.800
6.800
6.410
6.450
337,900
-0.05(-0.77%)
Mar 30, 2007
6.480
6.540
6.350
6.500
320,400
+0.04(+0.62%)
Mar 29, 2007
6.620
6.650
6.410
6.460
265,400
-0.10(-1.52%)
Mar 28, 2007
6.460
6.640
6.400
6.560
1,044,500
+0.08(+1.23%)
Mar 27, 2007
6.700
6.750
6.430
6.480
545,500
-0.12(-1.82%)
Mar 26, 2007
6.400
6.690
6.281
6.600
1,035,800
+0.34(+5.43%)
Mar 23, 2007
6.390
6.490
6.250
6.260
270,200
-0.15(-2.34%)
Mar 22, 2007
6.670
6.790
6.360
6.410
757,000
-0.13(-1.99%)
Mar 21, 2007
5.760
6.605
5.760
6.540
2,214,500
+0.24(+3.81%)
Mar 20, 2007
5.950
6.310
5.940
6.300
816,400
+0.37(+6.24%)
Mar 19, 2007
5.820
6.180
5.770
5.930
1,440,100
+0.16(+2.77%)
Mar 16, 2007
5.750
5.980
5.720
5.770
1,222,400
+0.03(+0.52%)
Mar 15, 2007
5.400
5.880
5.380
5.740
407,800
+0.28(+5.13%)
Mar 14, 2007
5.430
5.570
5.340
5.460
476,900
-0.06(-1.09%)
Mar 13, 2007
5.530
5.550
5.400
5.520
217,500
-0.01(-0.18%)
Mar 12, 2007
5.480
5.570
5.400
5.530
335,400
-0.02(-0.36%)
Mar 09, 2007
5.700
5.750
5.350
5.550
560,400
-0.09(-1.60%)
Mar 08, 2007
5.410
5.720
5.350
5.640
285,400
+0.28(+5.22%)
Mar 07, 2007
5.340
5.520
5.180
5.360
226,200
+0.00(+0.00%)
Mar 06, 2007
5.100
5.480
5.090
5.360
316,800
+0.33(+6.56%)
Mar 05, 2007
4.450
5.300
4.450
5.030
449,400
-0.32(-5.98%)
Mar 02, 2007
5.420
5.520
5.220
5.350
300,200
-0.12(-2.19%)
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
.