Indicators

Darling International Inc (NY: DAR )

40.40 +0.92 (+2.33%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	3.420	3.560	3.390	3.450	285,500	+0.08(+2.37%)
May 27, 2004	3.490	3.490	3.260	3.370	332,400	-0.04(-1.17%)
May 26, 2004	3.400	3.450	3.380	3.410	113,800	+0.03(+0.89%)
May 25, 2004	3.500	3.500	3.360	3.380	198,300	-0.08(-2.31%)
May 24, 2004	3.530	3.550	3.430	3.460	123,800	+0.03(+0.87%)
May 21, 2004	3.260	3.440	3.200	3.430	687,000	+0.17(+5.21%)
May 20, 2004	3.490	3.500	3.170	3.260	1,087,600	-0.21(-6.05%)
May 19, 2004	3.650	3.700	3.420	3.470	351,000	-0.18(-4.93%)
May 18, 2004	3.750	3.800	3.510	3.650	411,100	-0.05(-1.35%)
May 17, 2004	3.750	3.750	3.600	3.700	266,800	-0.04(-1.07%)
May 14, 2004	3.900	3.970	3.740	3.740	138,300	-0.16(-4.10%)
May 13, 2004	3.860	4.050	3.860	3.900	142,600	+0.06(+1.56%)
May 12, 2004	3.840	3.870	3.660	3.840	275,800	+0.04(+1.05%)
May 11, 2004	3.850	3.990	3.760	3.800	276,900	-0.15(-3.80%)
May 10, 2004	3.950	4.130	3.860	3.950	193,800	-0.05(-1.25%)
May 07, 2004	4.130	4.180	3.920	4.000	123,000	-0.20(-4.76%)
May 06, 2004	4.180	4.250	4.060	4.200	372,300	+0.00(+0.00%)
May 05, 2004	4.130	4.220	4.120	4.200	177,400	+0.07(+1.69%)
May 04, 2004	4.150	4.240	4.000	4.130	146,200	+0.03(+0.73%)

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.