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 (%)
Feb 26, 2010 8.180 8.270 8.050 8.060 234,343 -0.09(-1.10%)
Feb 25, 2010 8.170 8.320 8.070 8.150 409,225 -0.16(-1.93%)
Feb 24, 2010 8.310 8.400 8.250 8.310 222,988 +0.05(+0.61%)
Feb 23, 2010 8.210 8.350 8.100 8.260 438,790 +0.06(+0.73%)
Feb 22, 2010 8.330 8.400 8.180 8.200 236,332 -0.08(-0.97%)
Feb 19, 2010 8.210 8.400 8.060 8.280 370,689 +0.18(+2.22%)
Feb 18, 2010 7.950 8.160 7.890 8.100 298,383 +0.17(+2.14%)
Feb 17, 2010 7.940 8.040 7.820 7.930 317,313 +0.01(+0.13%)
Feb 16, 2010 7.760 7.930 7.660 7.920 282,972 +0.20(+2.59%)
Feb 12, 2010 7.500 7.720 7.720 7.720 338,100 +0.13(+1.71%)
Feb 11, 2010 7.430 7.590 7.350 7.590 325,822 +0.11(+1.47%)
Feb 10, 2010 7.470 7.520 7.360 7.480 277,328 -0.04(-0.53%)
Feb 09, 2010 7.660 7.740 7.490 7.520 501,446 -0.02(-0.27%)
Feb 08, 2010 7.680 7.770 7.500 7.540 329,381 -0.13(-1.69%)
Feb 05, 2010 7.600 7.690 7.390 7.670 483,129 +0.11(+1.46%)
Feb 04, 2010 8.030 8.030 7.530 7.560 449,804 -0.52(-6.44%)
Feb 03, 2010 8.030 8.130 7.690 8.080 447,191 +0.04(+0.50%)
Feb 02, 2010 8.210 8.350 7.960 8.040 574,083 -0.16(-1.95%)
Feb 01, 2010 7.800 8.270 7.790 8.200 652,764 +0.41(+5.26%)
Jan 29, 2010 7.740 7.880 7.650 7.790 661,270 +0.07(+0.91%)
Jan 28, 2010 7.990 8.040 7.630 7.720 529,447 -0.24(-3.02%)
Jan 27, 2010 7.790 7.980 7.770 7.960 310,205 +0.09(+1.14%)
Jan 26, 2010 7.930 7.980 7.720 7.870 374,492 -0.07(-0.88%)
Jan 25, 2010 7.960 8.080 7.840 7.940 491,550 +0.04(+0.51%)
Jan 22, 2010 8.110 8.130 7.840 7.900 344,452 -0.21(-2.59%)
Jan 21, 2010 8.340 8.570 8.040 8.110 692,614 -0.24(-2.87%)
Jan 20, 2010 8.580 8.630 8.300 8.350 398,063 -0.29(-3.36%)
Jan 19, 2010 8.550 8.750 8.520 8.640 375,970 +0.09(+1.05%)
Jan 15, 2010 8.840 8.550 8.550 8.550 482,100 -0.26(-2.95%)
Jan 14, 2010 8.680 9.000 8.600 8.810 401,954 +0.12(+1.38%)
Jan 13, 2010 8.590 8.710 8.470 8.690 574,935 +0.16(+1.88%)
Jan 12, 2010 8.510 8.590 8.420 8.530 399,749 -0.03(-0.35%)
Jan 11, 2010 8.830 8.880 8.530 8.560 540,225 -0.16(-1.83%)
Jan 08, 2010 8.830 8.870 8.610 8.720 511,912 -0.13(-1.47%)
Jan 07, 2010 8.820 8.980 8.570 8.850 779,596 +0.02(+0.23%)
Jan 06, 2010 8.800 9.170 8.730 8.830 942,042 +0.02(+0.23%)
Jan 05, 2010 8.780 9.150 8.700 8.810 1,168,956 +0.05(+0.57%)
Jan 04, 2010 8.480 8.990 8.470 8.760 961,308 +0.38(+4.53%)
Dec 31, 2009 8.360 8.380 8.380 8.380 338,500 -0.01(-0.12%)
Dec 30, 2009 8.290 8.430 8.270 8.390 354,298 +0.03(+0.36%)
Dec 29, 2009 8.180 8.480 8.180 8.360 423,073 +0.09(+1.09%)
Dec 28, 2009 8.250 8.320 8.210 8.270 302,794 -0.01(-0.12%)
Dec 24, 2009 8.220 8.290 8.160 8.280 245,874 +0.09(+1.10%)
Dec 23, 2009 7.690 8.230 7.640 8.190 648,521 +0.53(+6.92%)
Dec 22, 2009 7.500 7.680 7.460 7.660 539,091 +0.17(+2.27%)
Dec 21, 2009 7.450 7.490 7.280 7.490 440,088 +0.07(+0.94%)
Dec 18, 2009 7.340 7.450 7.110 7.420 974,145 +0.13(+1.78%)
Dec 17, 2009 7.160 7.300 7.100 7.290 432,709 -0.16(-2.15%)
Dec 16, 2009 7.260 7.460 7.220 7.450 358,051 +0.21(+2.90%)
Dec 15, 2009 7.230 7.450 7.220 7.240 270,138 -0.03(-0.41%)
Dec 14, 2009 7.210 7.280 7.180 7.270 440,498 +0.07(+0.97%)
Dec 11, 2009 7.180 7.250 7.120 7.200 272,498 +0.05(+0.70%)
Dec 10, 2009 7.240 7.320 7.110 7.150 239,564 -0.09(-1.24%)
Dec 09, 2009 7.400 7.400 7.100 7.240 317,588 -0.13(-1.76%)
Dec 08, 2009 7.490 7.600 7.330 7.370 450,898 -0.21(-2.77%)
Dec 07, 2009 7.370 7.620 7.360 7.580 394,243 +0.17(+2.29%)
Dec 04, 2009 7.195 7.410 7.160 7.410 474,238 +0.37(+5.26%)
Dec 03, 2009 7.290 7.350 7.040 7.040 457,588 -0.20(-2.76%)
Dec 02, 2009 7.140 7.290 7.030 7.240 727,411 +0.09(+1.26%)
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.