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 )

42.64 +0.66 (+1.57%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 (%)
Aug 30, 2002 1.030 1.030 1.000 1.000 1,900 -0.02(-1.96%)
Aug 29, 2002 1.010 1.030 1.010 1.020 11,300 +0.02(+2.00%)
Aug 28, 2002 1.150 1.160 1.000 1.000 6,300 -0.15(-13.04%)
Aug 27, 2002 1.200 1.200 1.150 1.150 140,000 -0.06(-4.96%)
Aug 26, 2002 1.300 1.300 1.200 1.210 22,300 -0.19(-13.57%)
Aug 23, 2002 1.500 1.500 1.400 1.400 16,200 -0.10(-6.67%)
Aug 22, 2002 1.480 1.500 1.400 1.500 63,800 +0.10(+7.14%)
Aug 21, 2002 1.300 1.490 1.250 1.400 7,800 +0.25(+21.74%)
Aug 20, 2002 1.000 1.300 1.000 1.150 8,700 +0.15(+15.00%)
Aug 16, 2002 1.000 1.000 1.000 1.000 1,500 +0.05(+5.26%)
Aug 15, 2002 0.9500 0.9500 0.9500 0.9500 1,000 +0.04(+4.40%)
Aug 14, 2002 0.9000 0.9100 0.9000 0.9100 6,600 +0.01(+1.11%)
Aug 13, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 12, 2002 0.8500 0.9000 0.8500 0.9000 7,600 +0.13(+16.88%)
Aug 07, 2002 0.7700 0.7700 0.7700 0.7700 300 -0.06(-7.23%)
Aug 06, 2002 0.8300 0.8300 0.8300 0.8300 6,300 +0.00(+0.00%)
Aug 05, 2002 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Aug 02, 2002 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Aug 01, 2002 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Jul 31, 2002 0.8300 0.8300 0.8300 0.8300 1,400 +0.00(+0.00%)
Jul 30, 2002 0.8500 0.8500 0.8300 0.8300 8,500 +0.00(+0.00%)
Jul 29, 2002 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Jul 26, 2002 0.8300 0.8300 0.8300 0.8300 16,900 +0.01(+1.22%)
Jul 25, 2002 0.7800 0.8200 0.7800 0.8200 10,000 +0.05(+6.49%)
Jul 24, 2002 0.7700 0.7700 0.7700 0.7700 800 -0.05(-6.10%)
Jul 23, 2002 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jul 22, 2002 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jul 19, 2002 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jul 17, 2002 0.8200 0.8200 0.8200 0.8200 34,000 +0.00(+0.00%)
Jul 12, 2002 0.8000 0.8200 0.8000 0.8200 6,000 -0.01(-1.20%)
Jul 11, 2002 0.8000 0.8300 0.8000 0.8300 11,500 +0.03(+3.75%)
Jul 10, 2002 0.8000 0.8000 0.8000 0.8000 4,300 +0.00(+0.00%)
Jul 09, 2002 0.8000 0.8000 0.8000 0.8000 20,000 +0.03(+3.90%)
Jul 08, 2002 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Jul 05, 2002 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Jul 04, 2002 0.6700 0.7700 0.6700 0.7700 506,900 +0.00(+0.00%)
Jul 03, 2002 0.6700 0.7700 0.6700 0.7700 506,900 -0.01(-1.28%)
Jul 02, 2002 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jul 01, 2002 0.7600 0.7800 0.7600 0.7800 1,100 -0.04(-4.88%)
Jun 28, 2002 0.8200 0.8200 0.8200 0.8200 500 +0.02(+2.50%)
Jun 27, 2002 0.8300 0.8300 0.8000 0.8000 200 +0.00(+0.00%)
Jun 26, 2002 0.8000 0.8000 0.8000 0.8000 5,500 -0.02(-2.44%)
Jun 25, 2002 0.8200 0.8200 0.8200 0.8200 5,800 +0.04(+5.13%)
Jun 21, 2002 0.7500 0.8000 0.7800 0.7800 76,000 -0.01(-1.27%)
Jun 20, 2002 0.8000 0.8000 0.7900 0.7900 45,500 -0.03(-3.66%)
Jun 19, 2002 0.8200 0.8200 0.8200 0.8200 3,400 +0.00(+0.00%)
Jun 18, 2002 0.8200 0.8200 0.8200 0.8200 62,000 +0.02(+2.50%)
Jun 17, 2002 0.8000 0.8300 0.7800 0.8000 132,100 -0.03(-3.61%)
Jun 14, 2002 0.8300 0.8300 0.8300 0.8300 5,100 +0.01(+1.22%)
Jun 12, 2002 0.8400 0.8400 0.7300 0.8200 84,800 +0.02(+2.50%)
Jun 11, 2002 0.7700 0.8000 0.7300 0.8000 102,100 +0.06(+8.11%)
Jun 10, 2002 0.7100 0.7400 0.7100 0.7400 600 +0.03(+4.23%)
Jun 07, 2002 0.6500 0.7200 0.6500 0.7100 20,200 -0.01(-1.39%)
Jun 06, 2002 0.6800 0.7200 0.6800 0.7200 60,000 -0.01(-1.37%)
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.