Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Darling International Inc (NY: DAR )

41.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2004 2.660 2.700 2.660 2.680 42,700 +0.00(+0.00%)
Feb 26, 2004 2.660 2.700 2.650 2.680 63,500 +0.00(+0.00%)
Feb 25, 2004 2.700 2.700 2.640 2.680 37,700 -0.02(-0.74%)
Feb 24, 2004 2.660 2.710 2.640 2.700 45,400 +0.04(+1.50%)
Feb 23, 2004 2.630 2.670 2.600 2.660 72,200 +0.06(+2.31%)
Feb 20, 2004 2.620 2.630 2.560 2.600 61,800 -0.02(-0.76%)
Feb 19, 2004 2.630 2.650 2.600 2.620 81,900 +0.00(+0.00%)
Feb 18, 2004 2.730 2.730 2.600 2.620 32,700 -0.09(-3.32%)
Feb 17, 2004 2.700 2.730 2.650 2.710 110,800 +0.06(+2.26%)
Feb 13, 2004 2.650 2.740 2.600 2.650 117,500 +0.00(+0.00%)
Feb 12, 2004 2.700 2.720 2.650 2.650 89,700 -0.05(-1.85%)
Feb 11, 2004 2.700 2.740 2.680 2.700 158,100 -0.02(-0.74%)
Feb 10, 2004 2.690 2.760 2.650 2.720 234,100 +0.00(+0.00%)
Feb 09, 2004 2.710 2.730 2.660 2.720 26,100 +0.02(+0.74%)
Feb 06, 2004 2.610 2.700 2.600 2.700 91,700 +0.10(+3.85%)
Feb 05, 2004 2.600 2.640 2.540 2.600 53,100 +0.04(+1.56%)
Feb 04, 2004 2.630 2.700 2.560 2.560 59,100 -0.09(-3.40%)
Feb 03, 2004 2.620 2.700 2.610 2.650 35,500 +0.04(+1.53%)
Feb 02, 2004 2.680 2.680 2.610 2.610 33,400 -0.04(-1.51%)
Jan 30, 2004 2.700 2.740 2.650 2.650 59,400 -0.05(-1.85%)
Jan 29, 2004 2.700 2.740 2.670 2.700 54,100 +0.04(+1.50%)
Jan 28, 2004 2.740 2.790 2.650 2.660 310,300 -0.07(-2.56%)
Jan 27, 2004 2.750 2.800 2.720 2.730 84,300 -0.02(-0.73%)
Jan 26, 2004 2.850 2.870 2.710 2.750 68,500 -0.12(-4.18%)
Jan 23, 2004 2.870 2.900 2.840 2.870 318,300 +0.02(+0.70%)
Jan 22, 2004 2.900 2.940 2.840 2.850 72,600 -0.03(-1.04%)
Jan 21, 2004 2.950 2.950 2.850 2.880 32,900 -0.06(-2.04%)
Jan 20, 2004 2.900 2.940 2.870 2.940 134,500 +0.04(+1.38%)
Jan 16, 2004 2.930 2.930 2.850 2.900 71,900 -0.01(-0.34%)
Jan 15, 2004 2.950 2.970 2.820 2.910 78,600 -0.06(-2.02%)
Jan 14, 2004 2.930 2.980 2.900 2.970 139,200 -0.01(-0.34%)
Jan 13, 2004 2.910 2.980 2.820 2.980 69,100 +0.04(+1.36%)
Jan 12, 2004 2.960 3.000 2.920 2.940 102,500 -0.02(-0.68%)
Jan 09, 2004 2.960 3.000 2.960 2.960 254,200 -0.02(-0.67%)
Jan 08, 2004 2.930 2.990 2.920 2.980 78,800 +0.04(+1.36%)
Jan 07, 2004 3.010 3.010 2.920 2.940 92,100 -0.07(-2.33%)
Jan 06, 2004 2.990 3.030 2.950 3.010 117,800 +0.08(+2.73%)
Jan 05, 2004 2.850 2.940 2.800 2.930 616,700 +0.11(+3.90%)
Jan 02, 2004 2.760 2.860 2.720 2.820 105,700 +0.06(+2.17%)
Dec 31, 2003 2.700 2.800 2.670 2.760 291,000 +0.07(+2.60%)
Dec 30, 2003 2.730 2.730 2.630 2.690 250,000 -0.01(-0.37%)
Dec 29, 2003 2.600 2.700 2.500 2.700 421,300 +0.02(+0.75%)
Dec 26, 2003 2.790 2.800 2.630 2.680 496,700 -0.13(-4.63%)
Dec 24, 2003 2.400 2.830 2.400 2.810 513,700 -0.16(-5.39%)
Dec 23, 2003 3.000 3.020 2.920 2.970 66,900 -0.01(-0.34%)
Dec 22, 2003 2.920 2.990 2.920 2.980 22,400 +0.03(+1.02%)
Dec 19, 2003 2.940 2.960 2.910 2.950 55,200 -0.01(-0.34%)
Dec 18, 2003 2.900 2.970 2.900 2.960 129,300 +0.07(+2.42%)
Dec 17, 2003 2.950 2.950 2.890 2.890 60,900 -0.07(-2.36%)
Dec 16, 2003 2.950 2.960 2.900 2.960 60,300 +0.04(+1.37%)
Dec 15, 2003 3.060 3.100 2.900 2.920 103,800 -0.13(-4.26%)
Dec 12, 2003 3.050 3.050 3.010 3.050 135,700 +0.02(+0.66%)
Dec 11, 2003 2.990 3.050 2.980 3.030 226,800 +0.06(+2.02%)
Dec 10, 2003 2.940 3.020 2.940 2.970 841,300 +0.02(+0.68%)
Dec 09, 2003 2.950 2.970 2.900 2.950 85,700 +0.00(+0.00%)
Dec 08, 2003 2.930 2.960 2.890 2.950 115,100 +0.04(+1.37%)
Dec 05, 2003 2.940 2.940 2.880 2.910 57,500 -0.01(-0.34%)
Dec 04, 2003 2.940 2.960 2.870 2.920 731,400 -0.02(-0.68%)
Dec 03, 2003 2.900 2.950 2.820 2.940 3,831,600 +0.09(+3.16%)
Dec 02, 2003 2.810 2.850 2.810 2.850 137,100 +0.03(+1.06%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.