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 (%)
Mar 31, 2005 3.980 3.990 3.770 3.990 537,500 +0.01(+0.25%)
Mar 30, 2005 4.000 4.020 3.920 3.980 98,700 -0.02(-0.50%)
Mar 29, 2005 3.910 4.000 3.870 4.000 2,230,800 +0.09(+2.30%)
Mar 28, 2005 3.900 3.920 3.900 3.910 57,800 +0.01(+0.26%)
Mar 24, 2005 3.880 3.930 3.850 3.900 353,600 +0.01(+0.26%)
Mar 23, 2005 3.840 3.890 3.790 3.890 155,000 +0.00(+0.00%)
Mar 22, 2005 3.870 3.950 3.870 3.890 196,900 -0.06(-1.52%)
Mar 21, 2005 3.970 4.000 3.800 3.950 430,300 +0.01(+0.25%)
Mar 18, 2005 3.880 3.940 3.480 3.940 1,176,900 -0.10(-2.48%)
Mar 17, 2005 4.110 4.200 4.040 4.040 276,400 -0.06(-1.46%)
Mar 16, 2005 4.220 4.220 4.090 4.100 1,087,900 -0.12(-2.84%)
Mar 15, 2005 4.200 4.250 4.120 4.220 70,700 +0.04(+0.96%)
Mar 14, 2005 4.080 4.180 4.080 4.180 34,100 +0.03(+0.72%)
Mar 11, 2005 4.130 4.150 4.000 4.150 51,700 +0.00(+0.00%)
Mar 10, 2005 4.100 4.150 4.010 4.150 67,800 +0.07(+1.72%)
Mar 09, 2005 4.080 4.170 4.030 4.080 107,500 +0.00(+0.00%)
Mar 08, 2005 4.180 4.200 4.070 4.080 199,200 -0.03(-0.73%)
Mar 07, 2005 4.100 4.110 4.000 4.110 110,000 -0.01(-0.24%)
Mar 04, 2005 4.160 4.160 4.050 4.120 68,900 +0.00(+0.00%)
Mar 03, 2005 4.000 4.150 4.000 4.120 141,600 +0.09(+2.23%)
Mar 02, 2005 4.120 4.120 4.030 4.030 132,200 -0.07(-1.71%)
Mar 01, 2005 4.210 4.230 4.100 4.100 111,300 -0.10(-2.38%)
Feb 28, 2005 4.040 4.230 4.000 4.200 243,300 +0.16(+3.96%)
Feb 25, 2005 4.050 4.060 3.980 4.040 373,500 +0.01(+0.25%)
Feb 24, 2005 3.870 4.030 3.850 4.030 172,300 +0.12(+3.07%)
Feb 23, 2005 3.960 3.970 3.850 3.910 303,000 -0.09(-2.25%)
Feb 22, 2005 4.050 4.100 3.950 4.000 962,300 -0.02(-0.50%)
Feb 18, 2005 4.060 4.070 4.020 4.020 100,700 -0.02(-0.50%)
Feb 17, 2005 4.050 4.100 4.000 4.040 454,700 -0.03(-0.74%)
Feb 16, 2005 4.100 4.100 4.000 4.070 218,400 -0.03(-0.73%)
Feb 15, 2005 4.170 4.170 3.930 4.100 585,400 -0.08(-1.91%)
Feb 14, 2005 4.190 4.190 4.150 4.180 67,200 -0.02(-0.48%)
Feb 11, 2005 4.130 4.200 4.130 4.200 137,500 +0.05(+1.20%)
Feb 10, 2005 4.200 4.200 4.050 4.150 175,700 -0.05(-1.19%)
Feb 09, 2005 4.270 4.270 4.200 4.200 122,900 -0.07(-1.64%)
Feb 08, 2005 4.250 4.280 4.230 4.270 355,100 +0.04(+0.95%)
Feb 07, 2005 4.280 4.300 4.220 4.230 188,900 -0.08(-1.86%)
Feb 04, 2005 4.250 4.310 4.200 4.310 305,800 +0.06(+1.41%)
Feb 03, 2005 4.300 4.300 4.200 4.250 111,800 -0.07(-1.62%)
Feb 02, 2005 4.390 4.390 4.150 4.320 306,400 -0.04(-0.92%)
Feb 01, 2005 4.350 4.400 4.340 4.360 200,500 +0.01(+0.23%)
Jan 31, 2005 4.350 4.440 4.330 4.350 847,100 +0.02(+0.46%)
Jan 28, 2005 4.320 4.360 4.320 4.330 437,500 -0.02(-0.46%)
Jan 27, 2005 4.350 4.350 4.270 4.350 365,700 +0.03(+0.69%)
Jan 26, 2005 4.170 4.320 4.160 4.320 118,000 +0.15(+3.60%)
Jan 25, 2005 4.300 4.330 4.160 4.170 54,700 -0.11(-2.57%)
Jan 24, 2005 4.400 4.400 4.270 4.280 1,163,900 -0.07(-1.61%)
Jan 21, 2005 4.310 4.350 4.240 4.350 209,800 +0.08(+1.87%)
Jan 20, 2005 4.350 4.350 4.230 4.270 109,100 -0.05(-1.16%)
Jan 19, 2005 4.220 4.350 4.200 4.320 245,600 +0.06(+1.41%)
Jan 18, 2005 4.240 4.280 4.180 4.260 98,300 -0.03(-0.70%)
Jan 14, 2005 4.300 4.320 4.250 4.290 82,200 +0.03(+0.70%)
Jan 13, 2005 4.310 4.330 4.240 4.260 98,400 -0.04(-0.93%)
Jan 12, 2005 4.270 4.330 4.170 4.300 138,000 +0.03(+0.70%)
Jan 11, 2005 4.230 4.330 4.200 4.270 102,500 +0.02(+0.47%)
Jan 10, 2005 4.200 4.330 4.200 4.250 131,900 +0.04(+0.95%)
Jan 07, 2005 4.430 4.450 4.180 4.210 418,200 -0.22(-4.97%)
Jan 06, 2005 4.380 4.550 4.380 4.430 470,100 +0.05(+1.14%)
Jan 05, 2005 4.400 4.490 4.370 4.380 191,500 -0.06(-1.35%)
Jan 04, 2005 4.480 4.500 4.390 4.440 385,500 -0.04(-0.89%)
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.