Darden Restaurants (NY: DRI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	101.20	101.64	100.10	100.39	967,435	-0.64(-0.64%)
Oct 30, 2019	101.39	101.87	99.70	101.04	1,282,290	-0.68(-0.67%)
Oct 29, 2019	101.24	101.85	100.08	101.72	1,863,157	+2.15(+2.16%)
Oct 28, 2019	100.64	101.25	99.54	99.57	969,570	-0.91(-0.91%)
Oct 25, 2019	98.45	100.78	98.45	100.48	1,232,244	+1.75(+1.78%)
Oct 24, 2019	99.00	99.55	98.00	98.73	1,374,564	+0.01(+0.01%)
Oct 23, 2019	97.34	98.75	97.09	98.72	1,337,851	+1.41(+1.45%)
Oct 22, 2019	98.62	98.97	97.09	97.31	1,335,181	-1.20(-1.22%)
Oct 21, 2019	98.78	99.72	98.36	98.51	1,146,644	-0.26(-0.26%)
Oct 18, 2019	97.83	99.01	97.60	98.77	1,337,028	+1.17(+1.20%)
Oct 17, 2019	98.80	98.80	97.55	97.60	1,133,049	-0.77(-0.78%)
Oct 16, 2019	98.65	99.28	98.10	98.36	1,290,736	-0.26(-0.26%)
Oct 15, 2019	98.95	99.18	98.19	98.62	1,442,767	-0.14(-0.14%)
Oct 14, 2019	100.82	100.89	98.71	98.77	1,245,349	-2.32(-2.29%)
Oct 11, 2019	101.09	102.06	100.89	101.08	1,600,050	+0.90(+0.90%)
Oct 10, 2019	100.71	101.19	99.79	100.18	2,488,403	-0.39(-0.39%)
Oct 09, 2019	101.38	101.58	100.30	100.57	2,275,859	-0.53(-0.52%)
Oct 08, 2019	102.23	102.56	101.07	101.10	1,695,764	-1.64(-1.60%)
Oct 07, 2019	103.11	103.29	102.29	102.74	1,364,727	-0.56(-0.54%)
Oct 04, 2019	102.25	103.41	102.25	103.30	1,498,564	+0.86(+0.84%)
Oct 03, 2019	102.75	103.38	101.14	102.44	2,028,904	-0.36(-0.35%)
Oct 02, 2019	103.03	103.46	101.20	102.80	3,277,729	-1.02(-0.98%)
Oct 01, 2019	104.95	105.47	103.20	103.83	1,956,781	-1.07(-1.02%)
Sep 30, 2019	103.64	105.24	103.64	104.90	1,554,211	+1.65(+1.60%)
Sep 27, 2019	103.53	104.13	102.52	103.25	1,254,345	-0.07(-0.07%)
Sep 26, 2019	104.73	105.05	102.61	103.32	1,374,532	-1.83(-1.74%)
Sep 25, 2019	104.70	105.72	104.45	105.15	1,760,610	+0.60(+0.58%)
Sep 24, 2019	106.34	107.48	104.15	104.54	2,784,180	-1.22(-1.15%)
Sep 23, 2019	106.21	106.50	105.06	105.76	1,737,744	-0.54(-0.51%)
Sep 20, 2019	107.02	107.85	105.64	106.30	2,231,562	-0.78(-0.73%)
Sep 19, 2019	108.27	109.95	106.87	107.08	4,906,509	-5.72(-5.07%)
Sep 18, 2019	112.20	113.22	112.12	112.80	1,728,439	+1.00(+0.90%)
Sep 17, 2019	112.95	113.52	110.76	111.80	1,502,294	-0.81(-0.72%)
Sep 16, 2019	112.02	113.64	111.86	112.61	1,445,207	-0.38(-0.34%)
Sep 13, 2019	112.01	113.94	111.77	112.99	1,226,282	+1.14(+1.02%)
Sep 12, 2019	112.76	113.10	111.78	111.86	1,177,434	-1.01(-0.90%)
Sep 11, 2019	113.09	113.57	112.22	112.87	1,101,159	+0.22(+0.20%)
Sep 10, 2019	112.50	112.83	110.86	112.64	1,182,168	-0.55(-0.49%)
Sep 09, 2019	111.69	113.32	110.98	113.19	1,314,703	+1.85(+1.67%)
Sep 06, 2019	110.63	113.23	110.44	111.34	2,042,565	+1.26(+1.14%)
Sep 05, 2019	109.29	110.72	108.10	110.08	1,149,534	+1.72(+1.59%)
Sep 04, 2019	106.51	109.07	106.15	108.36	1,352,962	+2.31(+2.18%)
Sep 03, 2019	106.98	107.76	105.25	106.05	908,083	-1.29(-1.21%)
Aug 30, 2019	108.05	109.07	107.10	107.35	1,019,930	-0.76(-0.71%)
Aug 29, 2019	106.91	108.66	106.81	108.11	1,061,378	+1.46(+1.37%)
Aug 28, 2019	105.96	107.11	105.63	106.66	720,691	+0.60(+0.57%)
Aug 27, 2019	107.54	107.78	105.72	106.05	1,260,064	-1.49(-1.39%)
Aug 26, 2019	107.61	107.61	106.01	107.54	886,493	+0.60(+0.56%)
Aug 23, 2019	107.23	108.88	106.52	106.95	1,169,820	-0.33(-0.31%)
Aug 22, 2019	106.09	108.21	106.09	107.28	952,021	+1.21(+1.15%)
Aug 21, 2019	105.89	106.46	105.17	106.06	1,067,532	+0.59(+0.56%)
Aug 20, 2019	105.96	106.19	104.14	105.47	787,281	-0.62(-0.59%)
Aug 19, 2019	105.11	106.77	104.61	106.10	1,038,860	+2.19(+2.11%)
Aug 16, 2019	102.33	104.39	102.13	103.91	946,562	+1.94(+1.91%)
Aug 15, 2019	103.62	104.04	101.72	101.96	1,668,038	-1.68(-1.62%)
Aug 14, 2019	106.48	106.76	103.62	103.64	1,322,591	-3.87(-3.60%)
Aug 13, 2019	107.09	109.07	106.41	107.51	1,015,368	+0.44(+0.41%)
Aug 12, 2019	108.37	108.78	104.82	107.07	1,060,785	-1.56(-1.44%)
Aug 09, 2019	108.00	109.93	107.19	108.63	1,706,044	+0.34(+0.31%)
Aug 08, 2019	105.97	108.33	105.49	108.30	1,212,495	+2.77(+2.62%)
Aug 07, 2019	104.14	105.92	103.25	105.53	1,231,707	+0.92(+0.88%)
Aug 06, 2019	104.98	105.91	104.45	104.61	1,098,257	-0.12(-0.11%)
Aug 05, 2019	105.38	106.30	103.57	104.72	1,127,394	-1.84(-1.72%)
Aug 02, 2019	107.31	108.08	106.34	106.56	1,003,250	-0.70(-0.65%)

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.