Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Darling International Inc (NY: DAR )

46.35 +0.35 (+0.76%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Darling International Inc (NY: DAR )

Historical Prices