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 )

44.67 -0.59 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2009 7.060 7.250 7.000 7.060 489,004 -0.01(-0.14%)
Jul 30, 2009 7.000 7.260 6.930 7.070 395,153 +0.16(+2.32%)
Jul 29, 2009 6.890 7.000 6.790 6.910 409,543 -0.09(-1.29%)
Jul 28, 2009 6.920 7.070 6.800 7.000 372,645 +0.01(+0.14%)
Jul 27, 2009 7.170 7.290 6.790 6.990 471,055 -0.13(-1.83%)
Jul 24, 2009 6.930 7.120 6.860 7.120 630,553 +0.14(+2.01%)
Jul 23, 2009 6.650 7.105 6.650 6.980 715,337 +0.30(+4.49%)
Jul 22, 2009 6.660 6.760 6.580 6.680 296,317 -0.03(-0.45%)
Jul 21, 2009 6.700 6.800 6.580 6.710 289,150 +0.03(+0.45%)
Jul 20, 2009 6.750 6.880 6.650 6.680 418,000 -0.05(-0.74%)
Jul 17, 2009 6.800 6.900 6.650 6.730 486,921 -0.08(-1.17%)
Jul 16, 2009 6.830 6.850 6.520 6.810 862,154 -0.06(-0.87%)
Jul 15, 2009 6.780 7.000 6.610 6.870 828,655 +0.30(+4.57%)
Jul 14, 2009 6.570 6.620 6.414 6.570 333,227 +0.00(+0.00%)
Jul 13, 2009 6.310 6.580 6.300 6.570 719,601 +0.24(+3.79%)
Jul 10, 2009 6.520 6.530 6.260 6.330 760,478 -0.19(-2.91%)
Jul 09, 2009 6.410 6.820 6.350 6.520 731,324 +0.14(+2.19%)
Jul 08, 2009 6.480 6.480 6.180 6.380 744,982 -0.05(-0.78%)
Jul 07, 2009 6.590 6.620 6.380 6.430 835,440 -0.09(-1.38%)
Jul 06, 2009 6.430 6.550 6.280 6.520 733,697 +0.04(+0.62%)
Jul 02, 2009 6.800 6.800 6.480 6.480 621,858 -0.39(-5.68%)
Jul 01, 2009 6.640 7.000 6.640 6.870 866,701 +0.27(+4.09%)
Jun 30, 2009 6.670 6.750 6.550 6.600 809,972 -0.06(-0.90%)
Jun 29, 2009 6.780 6.860 6.610 6.660 575,802 -0.14(-2.06%)
Jun 26, 2009 6.760 6.860 6.530 6.800 1,124,093 +0.01(+0.15%)
Jun 25, 2009 6.670 6.795 6.630 6.790 525,743 +0.16(+2.41%)
Jun 24, 2009 6.730 6.910 6.560 6.630 659,292 -0.02(-0.30%)
Jun 23, 2009 6.640 6.740 6.500 6.650 743,592 +0.05(+0.76%)
Jun 22, 2009 7.170 7.190 6.600 6.600 608,050 -0.62(-8.59%)
Jun 19, 2009 7.260 7.510 7.170 7.220 757,486 +0.05(+0.70%)
Jun 18, 2009 7.150 7.250 6.790 7.170 943,295 +0.08(+1.13%)
Jun 17, 2009 7.660 7.660 7.010 7.090 1,611,790 -0.62(-8.04%)
Jun 16, 2009 8.080 8.080 7.650 7.710 949,577 -0.26(-3.26%)
Jun 15, 2009 8.150 8.220 7.910 7.970 920,137 -0.27(-3.28%)
Jun 12, 2009 8.090 8.280 7.990 8.240 903,658 +0.08(+0.98%)
Jun 11, 2009 8.060 8.430 8.010 8.160 1,220,874 +0.14(+1.75%)
Jun 10, 2009 7.990 8.060 7.810 8.020 1,446,058 +0.19(+2.43%)
Jun 09, 2009 7.690 7.900 7.630 7.830 592,838 +0.17(+2.22%)
Jun 08, 2009 7.630 7.788 7.550 7.660 677,928 -0.27(-3.40%)
Jun 05, 2009 7.800 8.010 7.670 7.930 1,279,567 +0.24(+3.12%)
Jun 04, 2009 7.410 7.810 7.230 7.690 732,959 +0.35(+4.77%)
Jun 03, 2009 7.580 7.820 7.160 7.340 723,572 -0.34(-4.43%)
Jun 02, 2009 7.450 7.760 7.390 7.680 2,112,026 +0.16(+2.13%)
Jun 01, 2009 7.720 7.840 7.310 7.520 1,305,395 -0.05(-0.66%)
May 29, 2009 7.360 7.620 7.220 7.570 856,455 +0.27(+3.70%)
May 28, 2009 7.660 7.670 7.210 7.300 1,073,298 -0.27(-3.57%)
May 27, 2009 7.370 7.680 7.370 7.570 1,280,064 +0.16(+2.16%)
May 26, 2009 7.070 7.510 7.070 7.410 1,208,561 +0.30(+4.22%)
May 22, 2009 7.180 7.220 6.975 7.110 834,572 -0.03(-0.42%)
May 21, 2009 7.200 7.200 6.760 7.140 1,108,327 -0.14(-1.92%)
May 20, 2009 7.110 7.450 7.030 7.280 1,285,788 +0.28(+4.00%)
May 19, 2009 6.870 7.240 6.630 7.000 1,299,469 +0.19(+2.79%)
May 18, 2009 7.250 7.250 6.690 6.810 1,452,564 -0.19(-2.71%)
May 15, 2009 6.540 7.590 6.540 7.000 1,219,945 +0.40(+6.06%)
May 14, 2009 6.340 6.710 6.230 6.600 765,999 +0.22(+3.45%)
May 13, 2009 6.490 6.640 6.300 6.380 1,177,762 -0.22(-3.33%)
May 12, 2009 6.990 7.088 6.520 6.600 1,018,594 -0.33(-4.76%)
May 11, 2009 7.150 7.280 6.865 6.930 805,934 -0.37(-5.07%)
May 08, 2009 6.860 7.310 6.820 7.300 851,243 +0.58(+8.63%)
May 07, 2009 6.540 6.880 6.530 6.720 1,081,581 +0.26(+4.02%)
May 06, 2009 6.540 6.660 6.340 6.460 1,155,571 +0.02(+0.31%)
May 05, 2009 6.650 6.760 6.340 6.440 921,955 -0.18(-2.72%)
May 04, 2009 6.490 6.640 6.460 6.620 955,479 +0.51(+8.35%)
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.