Darden Restaurants (NY: DRI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	33.24	33.39	32.75	33.06	1,274,074	+0.05(+0.15%)
Oct 26, 2012	33.14	33.01	33.01	33.01	1,809,216	-0.08(-0.23%)
Oct 25, 2012	33.03	33.28	32.64	33.09	1,709,552	+0.30(+0.92%)
Oct 24, 2012	33.70	33.70	32.54	32.79	3,506,593	-0.80(-2.38%)
Oct 23, 2012	33.26	33.68	33.14	33.58	1,570,880	-0.24(-0.71%)
Oct 19, 2012	34.50	34.50	33.52	33.82	2,749,032	-0.87(-2.50%)
Oct 18, 2012	34.50	34.75	34.39	34.69	1,306,508	+0.07(+0.20%)
Oct 17, 2012	34.83	35.12	34.61	34.62	1,293,671	-0.09(-0.27%)
Oct 16, 2012	34.33	34.80	34.22	34.72	1,712,279	+0.67(+1.97%)
Oct 15, 2012	34.26	34.34	33.91	34.04	2,009,594	-0.11(-0.31%)
Oct 12, 2012	34.31	34.49	34.11	34.15	1,111,727	-0.06(-0.17%)
Oct 11, 2012	34.43	34.43	34.11	34.21	1,595,360	-0.15(-0.44%)
Oct 10, 2012	34.62	34.87	34.31	34.36	1,224,168	-0.04(-0.11%)
Oct 09, 2012	34.67	34.79	34.29	34.40	1,943,785	-0.23(-0.65%)
Oct 08, 2012	34.56	34.85	34.44	34.62	1,655,539	+0.01(+0.02%)
Oct 05, 2012	35.10	35.12	34.43	34.62	2,057,565	-0.28(-0.81%)
Oct 04, 2012	34.87	34.96	34.57	34.90	1,819,275	+0.22(+0.65%)
Oct 03, 2012	34.63	34.90	34.45	34.67	2,051,352	+0.13(+0.38%)
Oct 02, 2012	34.82	34.84	34.41	34.54	1,970,102	-0.09(-0.25%)
Oct 01, 2012	34.80	34.99	34.53	34.63	2,058,400	-0.09(-0.25%)
Sep 28, 2012	34.61	34.77	34.26	34.72	2,248,527	-0.09(-0.25%)
Sep 27, 2012	34.87	35.08	34.72	34.80	1,809,683	+0.07(+0.22%)
Sep 26, 2012	34.84	34.98	34.59	34.73	1,594,732	-0.05(-0.14%)
Sep 25, 2012	35.40	35.40	34.77	34.78	3,030,560	-0.49(-1.38%)
Sep 24, 2012	35.05	35.54	34.90	35.27	2,600,161	-0.36(-1.01%)
Sep 21, 2012	35.41	36.07	35.30	35.63	5,923,364	+1.55(+4.55%)
Sep 20, 2012	34.25	34.28	33.86	34.08	3,642,552	-0.36(-1.05%)
Sep 19, 2012	34.14	34.61	33.78	34.44	2,665,547	+0.28(+0.82%)
Sep 18, 2012	33.81	34.23	33.71	34.16	2,156,633	+0.23(+0.68%)
Sep 17, 2012	33.66	33.95	33.55	33.93	2,982,382	+0.27(+0.81%)
Sep 14, 2012	34.19	34.33	33.63	33.65	2,945,599	-0.49(-1.44%)
Sep 13, 2012	33.69	34.25	33.43	34.14	3,072,000	+0.16(+0.46%)
Sep 12, 2012	33.76	34.22	33.68	33.99	2,476,114	+0.44(+1.30%)
Sep 11, 2012	33.59	33.89	33.43	33.55	2,261,502	-0.04(-0.11%)
Sep 10, 2012	33.25	33.78	33.25	33.59	1,577,542	+0.28(+0.84%)
Sep 07, 2012	33.32	33.50	33.18	33.31	1,575,505	-0.02(-0.06%)
Sep 06, 2012	32.70	33.39	32.59	33.33	1,809,540	+0.90(+2.78%)
Sep 05, 2012	32.29	32.62	32.15	32.43	1,646,750	+0.19(+0.60%)
Sep 04, 2012	32.27	32.45	31.95	32.23	2,003,638	-0.12(-0.37%)
Aug 31, 2012	32.76	32.79	32.29	32.35	1,506,893	-0.16(-0.48%)
Aug 30, 2012	32.66	32.85	32.45	32.51	1,821,563	-0.17(-0.53%)
Aug 29, 2012	32.53	32.86	32.53	32.68	1,342,076	+0.19(+0.59%)
Aug 27, 2012	32.72	32.77	32.47	32.49	1,660,640	-0.11(-0.34%)
Aug 24, 2012	32.06	32.62	31.94	32.60	1,784,064	+0.56(+1.75%)
Aug 23, 2012	32.58	32.58	32.02	32.04	3,176,915	-0.87(-2.65%)
Aug 22, 2012	33.10	33.20	32.68	32.91	1,473,778	-0.19(-0.56%)
Aug 21, 2012	33.27	33.46	32.96	33.10	1,957,336	-0.19(-0.58%)
Aug 20, 2012	33.47	33.52	33.10	33.29	1,662,174	-0.26(-0.76%)
Aug 17, 2012	33.61	33.63	33.37	33.55	1,543,543	+0.02(+0.06%)
Aug 16, 2012	33.25	33.60	33.24	33.53	1,939,347	+0.30(+0.90%)
Aug 15, 2012	33.32	33.68	33.11	33.23	2,007,756	-0.02(-0.07%)
Aug 14, 2012	33.10	33.54	33.02	33.25	2,255,493	+0.33(+1.00%)
Aug 13, 2012	32.92	32.95	32.65	32.92	1,643,206	+0.01(+0.04%)
Aug 10, 2012	32.90	33.05	32.62	32.91	2,344,713	-0.16(-0.49%)
Aug 09, 2012	33.38	33.49	33.05	33.07	1,722,760	-0.22(-0.67%)
Aug 08, 2012	32.85	33.34	32.67	33.30	1,813,878	+0.22(+0.68%)
Aug 07, 2012	33.12	33.54	33.02	33.07	2,214,596	+0.17(+0.53%)
Aug 06, 2012	32.68	33.17	32.68	32.90	1,968,193	+0.24(+0.72%)
Aug 03, 2012	32.38	32.97	32.17	32.66	1,764,643	+0.78(+2.44%)
Aug 02, 2012	31.76	32.03	31.56	31.88	2,011,489	-0.06(-0.18%)

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.