Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	69.84	70.04	69.09	69.25	952,603	-0.51(-0.73%)
Jul 28, 2023	69.52	69.86	68.07	69.76	771,166	+0.95(+1.38%)
Jul 27, 2023	70.35	71.60	68.80	68.81	1,995,549	-0.99(-1.42%)
Jul 26, 2023	68.31	70.16	68.31	69.80	1,137,302	+1.40(+2.05%)
Jul 25, 2023	67.41	68.98	67.01	68.40	556,352	+0.91(+1.35%)
Jul 24, 2023	68.00	68.77	67.31	67.49	951,030	-0.23(-0.34%)
Jul 21, 2023	67.97	68.39	67.10	67.72	767,518	+0.03(+0.04%)
Jul 20, 2023	67.91	68.24	67.04	67.69	655,752	+0.95(+1.42%)
Jul 19, 2023	66.62	67.39	66.02	66.74	831,633	+0.31(+0.47%)
Jul 18, 2023	66.03	68.23	65.94	66.43	1,238,864	+0.73(+1.11%)
Jul 17, 2023	64.00	65.93	63.86	65.70	1,126,666	+1.95(+3.06%)
Jul 14, 2023	64.61	65.37	63.55	63.75	1,321,102	-0.56(-0.87%)
Jul 13, 2023	64.46	65.30	63.83	64.31	1,161,854	-0.20(-0.31%)
Jul 12, 2023	64.96	65.15	63.97	64.51	1,251,120	+0.83(+1.30%)
Jul 11, 2023	63.33	64.62	63.33	63.68	1,433,405	+1.00(+1.60%)
Jul 10, 2023	62.85	63.86	62.22	62.68	1,878,759	-0.18(-0.29%)
Jul 07, 2023	62.69	64.04	62.43	62.86	1,892,469	+0.04(+0.06%)
Jul 06, 2023	62.72	63.08	61.45	62.82	988,049	-0.56(-0.88%)
Jul 05, 2023	63.02	64.30	62.40	63.38	1,230,375	-0.77(-1.20%)
Jul 03, 2023	64.02	64.99	63.54	64.15	625,014	+0.36(+0.56%)
Jun 30, 2023	62.46	63.97	61.62	63.79	1,462,038	+1.79(+2.89%)
Jun 29, 2023	61.29	62.57	61.10	62.00	1,291,183	+1.36(+2.24%)
Jun 28, 2023	60.34	61.05	59.74	60.64	1,082,129	-0.07(-0.12%)
Jun 27, 2023	59.56	60.85	59.27	60.71	1,088,470	+1.21(+2.03%)
Jun 26, 2023	58.92	60.04	58.92	59.50	933,280	+0.66(+1.12%)
Jun 23, 2023	59.22	60.23	58.62	58.84	1,545,252	-1.16(-1.93%)
Jun 22, 2023	59.90	60.98	59.25	60.00	1,598,656	+0.28(+0.47%)
Jun 21, 2023	59.61	61.00	58.00	59.72	2,587,166	-0.70(-1.16%)
Jun 20, 2023	64.85	65.06	59.85	60.42	2,605,298	-4.70(-7.22%)
Jun 16, 2023	64.77	65.72	64.03	65.12	2,068,035	+0.61(+0.95%)
Jun 15, 2023	64.31	65.09	63.50	64.51	994,830	+6.90(+11.98%)
May 08, 2023	58.06	58.55	57.37	57.61	1,485,878	-0.08(-0.14%)
May 05, 2023	56.51	57.97	55.65	57.69	1,221,536	+2.49(+4.51%)
May 04, 2023	56.72	56.73	54.76	55.20	1,228,613	-1.40(-2.47%)
May 03, 2023	56.37	57.76	56.37	56.60	1,530,175	+0.32(+0.57%)
May 02, 2023	58.14	58.40	55.42	56.28	1,209,453	-2.72(-4.61%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Darling International Inc (NY: DAR )

Historical Prices