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 (%)
Dec 31, 2007 11.75 11.84 11.06 11.56 491,316 -0.13(-1.11%)
Dec 28, 2007 11.48 11.78 11.35 11.69 862,650 +0.23(+2.01%)
Dec 27, 2007 12.02 12.09 11.23 11.46 692,430 -0.64(-5.29%)
Dec 26, 2007 11.96 12.10 11.69 12.10 539,782 +0.14(+1.17%)
Dec 24, 2007 11.79 12.00 11.72 11.96 406,350 +0.11(+0.93%)
Dec 21, 2007 11.74 11.94 11.54 11.85 2,289,405 +0.31(+2.69%)
Dec 20, 2007 11.25 11.56 11.05 11.54 1,466,700 +0.43(+3.87%)
Dec 19, 2007 11.07 11.21 10.91 11.11 612,437 +0.00(+0.00%)
Dec 18, 2007 11.18 11.18 10.50 11.11 935,386 +0.08(+0.73%)
Dec 17, 2007 11.11 11.31 10.92 11.03 728,310 -0.13(-1.16%)
Dec 14, 2007 11.18 11.31 10.70 11.16 800,115 -0.02(-0.18%)
Dec 13, 2007 11.19 11.19 10.75 11.18 871,145 -0.08(-0.71%)
Dec 12, 2007 11.25 11.49 10.96 11.26 838,444 +0.34(+3.11%)
Dec 11, 2007 11.77 11.78 10.81 10.92 1,296,906 -0.61(-5.29%)
Dec 10, 2007 11.78 11.78 11.32 11.53 1,057,460 +0.12(+1.05%)
Dec 07, 2007 11.30 11.62 11.27 11.41 1,482,496 +0.10(+0.88%)
Dec 06, 2007 11.16 11.31 10.80 11.31 2,308,254 +0.33(+3.01%)
Dec 05, 2007 10.57 11.14 10.54 10.98 1,907,400 +0.59(+5.68%)
Dec 04, 2007 10.20 10.53 10.20 10.39 1,871,800 +0.12(+1.17%)
Dec 03, 2007 10.33 10.50 10.22 10.27 1,807,445 +0.02(+0.20%)
Nov 30, 2007 10.48 10.69 10.01 10.25 2,349,508 +0.00(+0.00%)
Nov 29, 2007 9.920 10.30 9.760 10.25 1,221,410 +0.29(+2.91%)
Nov 28, 2007 9.890 10.03 9.850 9.960 1,085,250 +0.16(+1.63%)
Nov 27, 2007 9.750 10.03 9.750 9.800 1,143,750 +0.00(+0.00%)
Nov 26, 2007 9.930 10.15 9.760 9.800 567,100 -0.10(-1.01%)
Nov 23, 2007 9.800 9.950 9.670 9.900 222,200 +0.23(+2.38%)
Nov 21, 2007 9.880 9.990 9.460 9.670 899,690 -0.13(-1.33%)
Nov 20, 2007 10.21 10.27 9.750 9.800 1,792,963 -0.30(-2.97%)
Nov 19, 2007 9.810 10.17 9.710 10.10 2,542,610 +0.33(+3.38%)
Nov 16, 2007 9.860 9.950 9.620 9.770 1,279,330 +0.07(+0.72%)
Nov 15, 2007 9.800 9.800 9.670 9.700 748,401 -0.11(-1.12%)
Nov 14, 2007 9.860 10.00 9.710 9.810 1,088,750 -0.01(-0.10%)
Nov 13, 2007 9.940 10.05 9.570 9.820 1,277,995 -0.05(-0.51%)
Nov 12, 2007 9.980 10.21 9.810 9.870 1,422,400 -0.10(-1.00%)
Nov 09, 2007 9.450 10.33 9.230 9.970 3,415,500 +0.62(+6.63%)
Nov 08, 2007 9.260 9.550 8.940 9.350 906,700 +0.01(+0.11%)
Nov 07, 2007 9.500 9.680 9.280 9.340 719,400 -0.36(-3.71%)
Nov 06, 2007 9.570 9.750 9.530 9.700 579,300 +0.14(+1.46%)
Nov 05, 2007 9.060 9.930 9.060 9.560 528,561 +0.03(+0.31%)
Nov 02, 2007 9.690 9.770 9.150 9.530 608,900 -0.21(-2.16%)
Nov 01, 2007 9.950 10.00 9.650 9.740 774,300 -0.32(-3.18%)
Oct 31, 2007 10.34 10.41 9.750 10.06 1,661,600 +0.02(+0.20%)
Oct 30, 2007 10.52 10.67 9.920 10.04 1,092,500 -0.66(-6.17%)
Oct 29, 2007 10.46 10.93 10.40 10.70 839,600 +0.32(+3.08%)
Oct 26, 2007 10.25 10.42 10.04 10.38 584,200 +0.20(+1.96%)
Oct 25, 2007 10.48 10.48 10.01 10.18 765,800 +0.17(+1.70%)
Oct 24, 2007 10.20 10.30 9.750 10.01 664,900 -0.30(-2.91%)
Oct 23, 2007 10.10 10.50 10.00 10.31 523,500 +0.19(+1.88%)
Oct 22, 2007 10.03 10.23 9.850 10.12 359,100 -0.11(-1.08%)
Oct 19, 2007 10.40 10.40 9.900 10.23 651,100 -0.18(-1.73%)
Oct 18, 2007 10.25 10.41 10.13 10.41 568,100 +0.15(+1.46%)
Oct 17, 2007 10.25 10.44 10.10 10.26 1,243,200 +0.19(+1.89%)
Oct 16, 2007 9.750 10.17 9.730 10.07 1,372,000 +0.27(+2.76%)
Oct 15, 2007 9.850 9.850 9.720 9.800 395,200 +0.00(+0.00%)
Oct 12, 2007 9.800 9.830 9.710 9.800 464,700 -0.03(-0.31%)
Oct 11, 2007 9.850 9.910 9.730 9.830 537,300 -0.02(-0.20%)
Oct 10, 2007 9.850 9.950 9.750 9.850 868,200 -0.02(-0.20%)
Oct 09, 2007 9.850 9.920 9.660 9.870 899,900 +0.02(+0.20%)
Oct 08, 2007 9.820 9.850 9.660 9.850 336,400 -0.01(-0.10%)
Oct 05, 2007 9.880 10.00 9.740 9.860 526,400 +0.11(+1.13%)
Oct 04, 2007 9.800 9.800 9.658 9.750 294,100 -0.01(-0.10%)
Oct 03, 2007 9.820 9.900 9.650 9.760 412,100 -0.12(-1.21%)
Oct 02, 2007 9.840 10.00 9.800 9.880 631,400 +0.06(+0.61%)
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.