Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Darling International Inc (NY: DAR )

39.11 -0.75 (-1.88%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Jan 31, 2003 1.720 1.800 1.700 1.800 10,000 +0.08(+4.65%)
Jan 30, 2003 1.710 1.740 1.710 1.720 100,000 -0.02(-1.15%)
Jan 29, 2003 1.740 1.740 1.720 1.740 2,900 +0.00(+0.00%)
Jan 28, 2003 1.700 1.850 1.600 1.740 49,600 -0.20(-10.31%)
Jan 27, 2003 2.000 2.000 1.940 1.940 10,900 -0.11(-5.37%)
Jan 24, 2003 2.050 2.050 1.950 2.050 16,200 -0.04(-1.91%)
Jan 23, 2003 2.000 2.090 1.970 2.090 59,800 -0.01(-0.48%)
Jan 22, 2003 2.080 2.100 2.060 2.100 6,800 +0.03(+1.45%)
Jan 21, 2003 2.100 2.140 2.000 2.070 32,100 -0.01(-0.48%)
Jan 17, 2003 2.100 2.100 2.070 2.080 20,200 -0.02(-0.95%)
Jan 16, 2003 2.070 2.100 2.000 2.100 38,700 +0.00(+0.00%)
Jan 15, 2003 2.300 2.340 2.000 2.100 98,100 -0.15(-6.67%)
Jan 14, 2003 2.330 2.450 2.200 2.250 50,400 +0.02(+0.90%)
Jan 13, 2003 2.090 2.400 2.090 2.230 26,400 +0.24(+12.06%)
Jan 10, 2003 1.930 2.200 1.930 1.990 155,300 +0.06(+3.11%)
Jan 09, 2003 1.890 1.940 1.800 1.930 164,100 +0.04(+2.12%)
Jan 08, 2003 1.890 1.890 1.890 1.890 5,100 +0.00(+0.00%)
Jan 07, 2003 1.890 1.890 1.850 1.890 13,400 +0.07(+3.85%)
Jan 06, 2003 1.840 1.890 1.820 1.820 13,100 -0.02(-1.09%)
Jan 03, 2003 1.830 1.850 1.800 1.840 9,700 +0.01(+0.55%)
Jan 02, 2003 1.830 1.850 1.740 1.830 7,400 +0.04(+2.23%)
Dec 31, 2002 1.750 1.850 1.750 1.790 14,900 +0.04(+2.29%)
Dec 30, 2002 1.730 1.810 1.720 1.750 46,900 +0.00(+0.00%)
Dec 27, 2002 1.670 1.750 1.670 1.750 5,400 +0.08(+4.79%)
Dec 26, 2002 1.670 1.670 1.650 1.670 14,700 +0.03(+1.83%)
Dec 24, 2002 1.650 1.670 1.640 1.640 14,400 -0.01(-0.61%)
Dec 23, 2002 1.650 1.670 1.650 1.650 5,800 +0.05(+3.12%)
Dec 20, 2002 1.650 1.690 1.600 1.600 33,400 -0.05(-3.03%)
Dec 19, 2002 1.640 1.650 1.580 1.650 68,900 +0.07(+4.43%)
Dec 18, 2002 1.600 1.620 1.560 1.580 38,300 +0.03(+1.94%)
Dec 17, 2002 1.600 1.600 1.500 1.550 73,000 -0.05(-3.13%)
Dec 16, 2002 1.700 1.700 1.580 1.600 40,000 +0.00(+0.00%)
Dec 13, 2002 1.550 1.600 1.550 1.600 8,400 +0.10(+6.67%)
Dec 12, 2002 1.580 1.590 1.500 1.500 72,600 -0.08(-5.06%)
Dec 11, 2002 1.610 1.650 1.550 1.580 162,100 -0.10(-5.95%)
Dec 10, 2002 1.750 1.830 1.650 1.680 50,500 -0.02(-1.18%)
Dec 09, 2002 1.500 1.900 1.500 1.700 70,300 +0.25(+17.24%)
Dec 06, 2002 1.150 1.490 1.100 1.450 23,900 +0.30(+26.09%)
Dec 05, 2002 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Dec 04, 2002 1.150 1.150 1.150 1.150 1,200 +0.01(+0.88%)
Dec 03, 2002 1.150 1.150 1.140 1.140 1,400 -0.06(-5.00%)
Dec 02, 2002 1.190 1.200 1.190 1.200 603,900 +0.01(+0.84%)
Nov 27, 2002 1.180 1.190 1.180 1.190 600 +0.01(+0.85%)
Nov 26, 2002 1.180 1.180 1.180 1.180 1,000 +0.03(+2.61%)
Nov 25, 2002 1.000 1.150 1.000 1.150 6,700 +0.05(+4.55%)
Nov 22, 2002 1.150 1.150 1.050 1.100 6,200 +0.00(+0.00%)
Nov 21, 2002 1.100 1.120 1.100 1.100 66,300 -0.10(-8.33%)
Nov 20, 2002 1.140 1.200 1.140 1.200 2,000 +0.10(+9.09%)
Nov 19, 2002 1.100 1.100 1.000 1.100 7,000 -0.05(-4.35%)
Nov 18, 2002 1.100 1.150 1.100 1.150 101,000 +0.05(+4.55%)
Nov 15, 2002 1.100 1.100 1.100 1.100 20,100 +0.00(+0.00%)
Nov 14, 2002 1.080 1.150 1.080 1.100 25,700 -0.02(-1.79%)
Nov 13, 2002 1.010 1.150 1.010 1.120 35,000 +0.02(+1.82%)
Nov 12, 2002 0.9000 1.400 0.9000 1.100 121,900 +0.16(+17.02%)
Nov 11, 2002 0.9400 0.9400 0.9400 0.9400 900 +0.08(+9.30%)
Nov 08, 2002 0.8600 0.8600 0.8600 0.8600 6,000 -0.02(-2.27%)
Nov 07, 2002 0.8800 0.8900 0.8800 0.8800 8,500 +0.03(+3.53%)
Nov 06, 2002 0.8700 0.8700 0.8500 0.8500 1,600 +0.00(+0.00%)
Nov 05, 2002 0.9000 0.9000 0.8500 0.8500 11,500 -0.05(-5.56%)
Nov 04, 2002 0.8600 0.9000 0.8600 0.9000 27,500 -0.05(-5.26%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.