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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 1.900 2.050 1.900 1.980 74,200 +0.08(+4.21%)
Mar 28, 2003 1.960 2.000 1.900 1.900 51,100 -0.10(-5.00%)
Mar 27, 2003 2.000 2.000 1.950 2.000 15,400 +0.01(+0.50%)
Mar 26, 2003 1.950 2.000 1.950 1.990 2,200 +0.02(+1.02%)
Mar 25, 2003 2.000 2.000 1.970 1.970 2,600 -0.01(-0.51%)
Mar 24, 2003 1.960 1.990 1.960 1.980 5,700 +0.01(+0.51%)
Mar 21, 2003 2.000 2.000 1.960 1.970 60,000 -0.03(-1.50%)
Mar 20, 2003 1.980 2.000 1.980 2.000 6,800 +0.01(+0.50%)
Mar 19, 2003 1.980 1.990 1.960 1.990 1,700 +0.00(+0.00%)
Mar 18, 2003 1.970 1.990 1.970 1.990 3,700 +0.02(+1.02%)
Mar 17, 2003 1.900 1.970 1.850 1.970 14,600 +0.02(+1.03%)
Mar 14, 2003 1.980 1.980 1.880 1.950 50,400 -0.03(-1.52%)
Mar 13, 2003 1.970 1.980 1.920 1.980 11,100 +0.02(+1.02%)
Mar 12, 2003 2.100 2.100 1.960 1.960 32,900 -0.10(-4.85%)
Mar 11, 2003 2.050 2.060 2.050 2.060 2,100 -0.06(-2.83%)
Mar 10, 2003 2.080 2.140 2.080 2.120 9,700 +0.04(+1.92%)
Mar 07, 2003 2.080 2.080 2.080 2.080 2,600 +0.03(+1.46%)
Mar 06, 2003 2.100 2.100 2.050 2.050 6,600 -0.05(-2.38%)
Mar 05, 2003 2.100 2.100 2.090 2.100 19,500 +0.01(+0.48%)
Mar 04, 2003 2.100 2.100 2.040 2.090 9,000 -0.01(-0.48%)
Mar 03, 2003 2.050 2.100 2.010 2.100 17,700 +0.02(+0.96%)
Feb 28, 2003 2.000 2.080 2.000 2.080 11,100 +0.00(+0.00%)
Feb 27, 2003 2.050 2.080 1.990 2.080 4,600 +0.03(+1.46%)
Feb 26, 2003 1.960 2.050 1.960 2.050 1,500 +0.01(+0.49%)
Feb 25, 2003 2.090 2.090 2.000 2.040 2,200 -0.06(-2.86%)
Feb 24, 2003 2.110 2.110 2.020 2.100 7,300 +0.00(+0.00%)
Feb 21, 2003 2.000 2.140 2.000 2.100 33,300 +0.10(+5.00%)
Feb 20, 2003 1.900 2.000 1.900 2.000 31,100 +0.05(+2.56%)
Feb 19, 2003 2.000 2.000 1.900 1.950 25,700 -0.07(-3.47%)
Feb 18, 2003 2.000 2.050 2.000 2.020 4,500 -0.05(-2.42%)
Feb 14, 2003 2.080 2.080 2.020 2.070 3,100 +0.02(+0.98%)
Feb 13, 2003 2.080 2.080 2.000 2.050 8,100 -0.03(-1.44%)
Feb 12, 2003 2.010 2.080 2.010 2.080 11,000 +0.07(+3.48%)
Feb 11, 2003 2.140 2.140 2.000 2.010 9,000 -0.11(-5.19%)
Feb 10, 2003 2.150 2.150 2.120 2.120 42,500 -0.03(-1.40%)
Feb 07, 2003 2.080 2.190 2.080 2.150 27,100 +0.07(+3.37%)
Feb 06, 2003 2.020 2.080 2.010 2.080 19,700 +0.06(+2.97%)
Feb 05, 2003 2.020 2.020 2.010 2.020 3,200 +0.00(+0.00%)
Feb 04, 2003 1.990 2.020 1.990 2.020 19,200 +0.06(+3.06%)
Feb 03, 2003 1.950 2.050 1.850 1.960 26,500 +0.16(+8.89%)
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%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.