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:

Darling International Inc (NY: DAR )

71.24 USD -1.68 (-2.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 73.39 73.68 71.64 72.92 1,634,781 +0.07(+0.10%)
Sep 20, 2021 73.07 73.80 71.76 72.85 1,482,863 -2.61(-3.46%)
Sep 17, 2021 77.19 77.63 75.17 75.46 3,541,608 -1.42(-1.85%)
Sep 16, 2021 76.54 77.61 75.29 76.88 1,269,808 -0.42(-0.54%)
Sep 15, 2021 74.62 77.45 74.38 77.30 2,269,463 +3.28(+4.43%)
Sep 14, 2021 73.89 75.90 73.47 74.02 1,949,105 +0.48(+0.65%)
Sep 13, 2021 71.54 74.59 71.17 73.54 1,636,421 +2.93(+4.15%)
Sep 10, 2021 71.17 72.06 70.46 70.61 1,331,060 +0.05(+0.07%)
Sep 09, 2021 73.37 73.37 70.37 70.56 1,712,262 -3.01(-4.09%)
Sep 08, 2021 73.35 73.66 71.61 73.57 806,243 -0.18(-0.24%)
Sep 07, 2021 73.22 74.54 72.89 73.75 1,207,612 +0.05(+0.07%)
Sep 03, 2021 74.15 74.36 72.63 73.70 740,629 -0.86(-1.15%)
Sep 02, 2021 75.08 77.34 74.37 74.56 1,435,092 +0.05(+0.07%)
Sep 01, 2021 74.47 75.13 73.36 74.51 1,297,773 +0.01(+0.01%)
Aug 31, 2021 76.43 76.43 74.15 74.50 1,619,316 -1.49(-1.96%)
Aug 30, 2021 77.87 77.92 75.94 75.99 958,758 -1.52(-1.96%)
Aug 27, 2021 74.14 77.69 73.58 77.51 1,510,685 +3.33(+4.49%)
Aug 26, 2021 75.11 75.67 74.16 74.18 817,717 -1.02(-1.36%)
Aug 25, 2021 73.45 75.84 72.91 75.20 1,065,625 +1.71(+2.33%)
Aug 24, 2021 73.33 74.18 73.14 73.49 949,240 +0.49(+0.67%)
Aug 23, 2021 70.15 73.06 69.74 73.00 1,337,005 +3.35(+4.81%)
Aug 20, 2021 72.98 73.38 68.62 69.65 3,137,624 -3.78(-5.15%)
Aug 19, 2021 74.54 75.78 72.79 73.43 1,418,400 -2.22(-2.93%)
Aug 18, 2021 75.66 77.25 75.26 75.65 1,386,118 -0.25(-0.33%)
Aug 17, 2021 77.75 78.50 75.55 75.90 1,657,594 -3.10(-3.92%)
Aug 16, 2021 79.07 79.47 77.31 79.00 1,427,201 +0.51(+0.65%)
Aug 13, 2021 77.46 78.75 77.35 78.49 1,414,725 +1.16(+1.50%)
Aug 12, 2021 76.07 77.39 74.98 77.33 1,576,845 +2.07(+2.75%)
Aug 11, 2021 75.17 76.48 70.59 75.26 2,556,632 +1.52(+2.06%)
Aug 10, 2021 72.77 74.02 72.04 73.74 1,070,502 +1.31(+1.81%)
Aug 09, 2021 71.01 72.99 70.80 72.43 1,167,460 +1.63(+2.30%)
Aug 06, 2021 70.09 71.65 70.09 70.80 1,512,662 +1.08(+1.55%)
Aug 05, 2021 69.50 70.00 68.53 69.72 797,037 +1.18(+1.72%)
Aug 04, 2021 69.14 70.57 68.36 68.54 777,596 -0.90(-1.30%)
Aug 03, 2021 68.52 69.45 67.17 69.44 737,496 +0.80(+1.17%)
Aug 02, 2021 69.83 71.40 68.36 68.64 1,033,742 -0.43(-0.62%)
Jul 30, 2021 68.81 69.78 68.29 69.07 794,229 -0.44(-0.63%)
Jul 29, 2021 70.35 71.66 69.48 69.51 1,121,858 -0.21(-0.30%)
Jul 28, 2021 68.50 70.45 68.16 69.72 1,152,445 +1.93(+2.85%)
Jul 27, 2021 68.00 68.00 66.20 67.79 905,009 -0.67(-0.98%)
Jul 26, 2021 67.59 68.78 67.57 68.46 814,263 +1.45(+2.16%)
Jul 23, 2021 68.15 68.34 66.63 67.01 941,671 -0.64(-0.95%)
Jul 22, 2021 68.95 69.30 67.10 67.65 1,305,278 -1.60(-2.31%)
Jul 21, 2021 67.61 69.46 67.20 69.25 1,640,095 +1.49(+2.20%)
Jul 20, 2021 64.72 68.29 64.11 67.76 2,374,770 +3.75(+5.86%)
Jul 19, 2021 63.87 64.74 63.02 64.01 1,851,939 -1.57(-2.39%)
Jul 16, 2021 68.14 68.20 65.36 65.58 1,507,728 -1.79(-2.66%)
Jul 15, 2021 66.23 67.57 66.05 67.37 1,108,436 +1.08(+1.63%)
Jul 14, 2021 67.10 67.45 65.97 66.29 902,978 -0.06(-0.09%)
Jul 13, 2021 67.16 67.46 66.29 66.35 895,521 -1.10(-1.63%)
Jul 12, 2021 67.16 67.83 66.04 67.45 912,594 +0.63(+0.94%)
Jul 09, 2021 66.94 67.04 65.96 66.82 812,194 +0.64(+0.97%)
Jul 08, 2021 64.25 66.90 63.85 66.18 1,451,915 -0.04(-0.06%)
Jul 07, 2021 66.63 67.75 64.38 66.22 1,802,495 -0.28(-0.42%)
Jul 06, 2021 66.32 67.06 65.96 66.50 2,044,993 -0.17(-0.25%)
Jul 02, 2021 67.57 67.65 66.49 66.67 1,726,078 -0.66(-0.98%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.