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, 2006
4.220
4.230
4.000
4.030
122,700
-0.17(-4.05%)
May 30, 2006
4.300
4.300
4.150
4.200
101,200
-0.15(-3.45%)
May 26, 2006
4.310
4.380
4.280
4.350
98,600
+0.12(+2.84%)
May 25, 2006
4.220
4.290
4.160
4.230
96,000
+0.05(+1.20%)
May 24, 2006
4.000
4.240
3.950
4.180
90,900
+0.17(+4.24%)
May 23, 2006
4.150
4.240
4.000
4.010
96,500
-0.12(-2.91%)
May 22, 2006
4.010
4.170
3.960
4.130
115,000
+0.08(+1.98%)
May 19, 2006
4.000
4.100
3.950
4.050
180,200
+0.01(+0.25%)
May 18, 2006
4.060
4.110
4.040
4.040
35,000
-0.03(-0.74%)
May 17, 2006
3.990
4.150
3.930
4.070
84,000
+0.02(+0.49%)
May 16, 2006
3.920
4.120
3.920
4.050
440,400
+0.13(+3.32%)
May 15, 2006
3.150
4.040
3.170
3.920
151,100
-0.08(-2.00%)
May 12, 2006
3.510
4.250
3.510
4.000
243,100
-0.08(-1.96%)
May 11, 2006
3.690
4.250
3.690
4.080
169,900
-0.16(-3.77%)
May 10, 2006
4.290
4.310
4.230
4.240
102,000
-0.05(-1.17%)
May 09, 2006
4.450
4.460
4.280
4.290
216,800
-0.18(-4.03%)
May 08, 2006
4.420
4.500
4.410
4.470
42,100
-0.02(-0.45%)
May 05, 2006
4.500
4.510
4.470
4.490
39,500
+0.03(+0.67%)
May 04, 2006
4.370
4.480
4.320
4.460
58,200
+0.05(+1.13%)
May 03, 2006
4.460
4.480
4.330
4.410
101,300
-0.04(-0.90%)
May 02, 2006
4.470
4.480
4.400
4.450
120,900
-0.06(-1.33%)
May 01, 2006
4.620
4.710
4.440
4.510
113,600
-0.05(-1.10%)
Apr 28, 2006
4.600
4.600
4.510
4.560
83,200
-0.09(-1.94%)
Apr 27, 2006
4.500
4.900
4.450
4.650
241,600
+0.12(+2.65%)
Apr 26, 2006
4.460
4.550
4.420
4.530
68,500
+0.05(+1.12%)
Apr 25, 2006
4.530
4.560
4.420
4.480
239,200
-0.09(-1.97%)
Apr 24, 2006
4.460
4.660
4.430
4.570
152,900
+0.09(+2.01%)
Apr 21, 2006
4.700
4.700
4.420
4.480
2,237,700
-0.11(-2.40%)
Apr 20, 2006
4.790
4.800
4.580
4.590
137,700
-0.19(-3.97%)
Apr 19, 2006
4.920
4.920
4.720
4.780
365,900
-0.15(-3.04%)
Apr 18, 2006
4.650
4.990
4.650
4.930
134,600
+0.31(+6.71%)
Apr 17, 2006
4.600
4.620
4.520
4.620
70,200
+0.05(+1.09%)
Apr 13, 2006
4.560
4.610
4.490
4.570
36,500
+0.01(+0.22%)
Apr 12, 2006
4.020
4.620
4.020
4.560
127,700
+0.05(+1.11%)
Apr 11, 2006
4.480
4.540
4.350
4.510
103,500
+0.05(+1.12%)
Apr 10, 2006
4.460
4.500
4.360
4.460
108,900
+0.00(+0.00%)
Apr 07, 2006
4.650
4.690
4.400
4.460
132,600
-0.16(-3.46%)
Apr 06, 2006
4.590
4.750
4.510
4.620
123,200
+0.03(+0.65%)
Apr 05, 2006
4.600
4.650
4.500
4.590
79,800
-0.03(-0.65%)
Apr 04, 2006
4.670
4.710
4.590
4.620
152,800
-0.06(-1.28%)
Apr 03, 2006
4.680
4.710
4.530
4.680
313,000
+0.00(+0.00%)
Mar 31, 2006
4.770
4.800
4.680
4.680
149,100
-0.12(-2.50%)
Mar 30, 2006
4.770
4.900
4.710
4.800
608,000
+0.09(+1.91%)
Mar 29, 2006
5.020
5.020
4.550
4.710
158,700
+0.19(+4.20%)
Mar 28, 2006
4.550
4.570
4.490
4.520
46,200
-0.06(-1.31%)
Mar 27, 2006
4.450
4.670
4.340
4.580
170,500
+0.15(+3.39%)
Mar 24, 2006
4.490
4.540
4.400
4.430
74,500
-0.05(-1.12%)
Mar 23, 2006
4.440
4.500
4.350
4.480
44,000
+0.05(+1.13%)
Mar 22, 2006
4.540
4.580
4.340
4.430
138,500
-0.04(-0.89%)
Mar 21, 2006
4.500
4.550
4.440
4.470
95,100
-0.09(-1.97%)
Mar 20, 2006
4.470
4.580
4.410
4.560
123,000
+0.05(+1.11%)
Mar 17, 2006
4.530
4.610
4.450
4.510
473,000
+0.00(+0.00%)
Mar 16, 2006
4.800
4.850
4.470
4.510
87,000
-0.27(-5.65%)
Mar 15, 2006
4.720
4.800
4.630
4.780
64,100
+0.06(+1.27%)
Mar 14, 2006
4.650
4.740
4.580
4.720
61,500
+0.03(+0.64%)
Mar 13, 2006
4.570
4.750
4.570
4.690
92,000
+0.14(+3.08%)
Mar 10, 2006
4.450
4.570
4.410
4.550
31,500
+0.12(+2.71%)
Mar 09, 2006
4.460
4.500
4.340
4.430
70,500
+0.00(+0.00%)
Mar 08, 2006
4.390
4.500
4.300
4.430
61,300
+0.03(+0.68%)
Mar 07, 2006
4.330
4.410
4.300
4.400
95,500
+0.00(+0.00%)
Mar 06, 2006
4.310
4.420
4.280
4.400
78,200
+0.00(+0.00%)
Mar 03, 2006
4.430
4.450
4.350
4.400
83,500
-0.07(-1.57%)
Mar 02, 2006
4.500
4.520
4.390
4.470
75,900
-0.04(-0.89%)
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
.