Darling International Inc (NY: DAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	6.670	6.750	6.550	6.600	809,972	-0.06(-0.90%)
Jun 29, 2009	6.780	6.860	6.610	6.660	575,802	-0.14(-2.06%)
Jun 26, 2009	6.760	6.860	6.530	6.800	1,124,093	+0.01(+0.15%)
Jun 25, 2009	6.670	6.795	6.630	6.790	525,743	+0.16(+2.41%)
Jun 24, 2009	6.730	6.910	6.560	6.630	659,292	-0.02(-0.30%)
Jun 23, 2009	6.640	6.740	6.500	6.650	743,592	+0.05(+0.76%)
Jun 22, 2009	7.170	7.190	6.600	6.600	608,050	-0.62(-8.59%)
Jun 19, 2009	7.260	7.510	7.170	7.220	757,486	+0.05(+0.70%)
Jun 18, 2009	7.150	7.250	6.790	7.170	943,295	+0.08(+1.13%)
Jun 17, 2009	7.660	7.660	7.010	7.090	1,611,790	-0.62(-8.04%)
Jun 16, 2009	8.080	8.080	7.650	7.710	949,577	-0.26(-3.26%)
Jun 15, 2009	8.150	8.220	7.910	7.970	920,137	-0.27(-3.28%)
Jun 12, 2009	8.090	8.280	7.990	8.240	903,658	+0.08(+0.98%)
Jun 11, 2009	8.060	8.430	8.010	8.160	1,220,874	+0.14(+1.75%)
Jun 10, 2009	7.990	8.060	7.810	8.020	1,446,058	+0.19(+2.43%)
Jun 09, 2009	7.690	7.900	7.630	7.830	592,838	+0.17(+2.22%)
Jun 08, 2009	7.630	7.788	7.550	7.660	677,928	-0.27(-3.40%)
Jun 05, 2009	7.800	8.010	7.670	7.930	1,279,567	+0.24(+3.12%)
Jun 04, 2009	7.410	7.810	7.230	7.690	732,959	+0.35(+4.77%)
Jun 03, 2009	7.580	7.820	7.160	7.340	723,572	-0.34(-4.43%)
Jun 02, 2009	7.450	7.760	7.390	7.680	2,112,026	+0.16(+2.13%)
Jun 01, 2009	7.720	7.840	7.310	7.520	1,305,395	-0.05(-0.66%)
May 29, 2009	7.360	7.620	7.220	7.570	856,455	+0.27(+3.70%)
May 28, 2009	7.660	7.670	7.210	7.300	1,073,298	-0.27(-3.57%)
May 27, 2009	7.370	7.680	7.370	7.570	1,280,064	+0.16(+2.16%)
May 26, 2009	7.070	7.510	7.070	7.410	1,208,561	+0.30(+4.22%)
May 22, 2009	7.180	7.220	6.975	7.110	834,572	-0.03(-0.42%)
May 21, 2009	7.200	7.200	6.760	7.140	1,108,327	-0.14(-1.92%)
May 20, 2009	7.110	7.450	7.030	7.280	1,285,788	+0.28(+4.00%)
May 19, 2009	6.870	7.240	6.630	7.000	1,299,469	+0.19(+2.79%)
May 18, 2009	7.250	7.250	6.690	6.810	1,452,564	-0.19(-2.71%)
May 15, 2009	6.540	7.590	6.540	7.000	1,219,945	+0.40(+6.06%)
May 14, 2009	6.340	6.710	6.230	6.600	765,999	+0.22(+3.45%)
May 13, 2009	6.490	6.640	6.300	6.380	1,177,762	-0.22(-3.33%)
May 12, 2009	6.990	7.088	6.520	6.600	1,018,594	-0.33(-4.76%)
May 11, 2009	7.150	7.280	6.865	6.930	805,934	-0.37(-5.07%)
May 08, 2009	6.860	7.310	6.820	7.300	851,243	+0.58(+8.63%)
May 07, 2009	6.540	6.880	6.530	6.720	1,081,581	+0.26(+4.02%)
May 06, 2009	6.540	6.660	6.340	6.460	1,155,571	+0.02(+0.31%)
May 05, 2009	6.650	6.760	6.340	6.440	921,955	-0.18(-2.72%)
May 04, 2009	6.490	6.640	6.460	6.620	955,479	+0.51(+8.35%)
May 01, 2009	5.750	6.250	5.750	6.110	764,920	+0.39(+6.82%)
Apr 30, 2009	6.120	6.300	5.690	5.720	1,168,915	-0.31(-5.14%)
Apr 29, 2009	6.060	6.400	5.920	6.030	1,373,345	+0.01(+0.17%)
Apr 28, 2009	6.030	6.120	5.950	6.020	1,096,654	-0.08(-1.31%)
Apr 27, 2009	6.030	6.120	5.950	6.100	2,052,252	+0.02(+0.33%)
Apr 24, 2009	5.840	6.150	5.840	6.080	1,658,754	+0.20(+3.40%)
Apr 23, 2009	5.960	6.070	5.740	5.880	1,007,622	-0.06(-1.01%)
Apr 22, 2009	5.920	6.170	5.880	5.940	1,451,830	-0.06(-1.00%)
Apr 21, 2009	5.790	6.080	5.790	6.000	1,034,617	+0.19(+3.27%)
Apr 20, 2009	6.250	6.300	5.700	5.810	1,866,994	-0.55(-8.65%)
Apr 17, 2009	5.650	6.410	5.630	6.360	3,410,540	+0.93(+17.13%)
Apr 16, 2009	4.810	5.470	4.800	5.430	2,265,528	+0.66(+13.84%)
Apr 15, 2009	4.410	4.780	4.400	4.770	937,291	+0.27(+6.00%)
Apr 14, 2009	4.460	4.570	4.300	4.500	923,054	-0.02(-0.44%)
Apr 13, 2009	4.500	4.560	4.381	4.520	568,129	+0.00(+0.00%)
Apr 09, 2009	4.450	4.570	4.400	4.520	766,843	+0.19(+4.39%)
Apr 08, 2009	4.230	4.330	4.030	4.330	818,091	+0.19(+4.59%)
Apr 07, 2009	4.370	4.420	4.110	4.140	694,369	-0.29(-6.55%)
Apr 06, 2009	4.500	4.530	4.250	4.430	676,128	-0.11(-2.42%)
Apr 03, 2009	4.320	4.600	4.270	4.540	748,998	+0.22(+5.09%)
Apr 02, 2009	4.120	4.440	4.050	4.320	1,372,903	+0.32(+8.00%)