Darden Restaurants (NY: DRI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	51.71	53.27	51.69	53.21	2,906,113	+1.79(+3.48%)
Oct 28, 2016	50.65	51.61	50.50	51.42	1,153,995	+0.90(+1.77%)
Oct 27, 2016	50.37	50.85	50.33	50.52	827,442	+0.30(+0.59%)
Oct 26, 2016	50.42	50.91	50.07	50.23	2,340,234	-0.46(-0.91%)
Oct 25, 2016	51.47	51.53	50.33	50.69	2,193,204	-1.31(-2.51%)
Oct 24, 2016	51.96	52.10	51.75	51.99	1,279,545	+0.20(+0.38%)
Oct 21, 2016	51.72	52.08	51.48	51.80	1,345,381	+0.16(+0.30%)
Oct 20, 2016	51.80	52.02	51.38	51.64	2,950,208	-0.40(-0.77%)
Oct 19, 2016	51.92	52.11	51.56	52.04	1,378,535	+0.28(+0.54%)
Oct 18, 2016	52.07	52.24	51.53	51.76	1,466,811	+0.38(+0.74%)
Oct 17, 2016	51.13	52.52	51.13	51.38	2,209,224	+0.28(+0.55%)
Oct 14, 2016	51.12	51.64	51.08	51.11	1,049,097	+0.04(+0.08%)
Oct 13, 2016	51.36	51.40	50.99	51.06	1,184,236	-0.51(-0.99%)
Oct 12, 2016	51.35	51.87	51.06	51.57	1,688,033	+0.33(+0.64%)
Oct 11, 2016	51.37	51.49	50.89	51.24	2,124,918	+0.03(+0.06%)
Oct 10, 2016	50.77	51.38	50.64	51.21	1,776,341	+0.60(+1.18%)
Oct 07, 2016	50.32	50.72	50.13	50.61	1,956,933	+0.56(+1.12%)
Oct 06, 2016	50.42	50.59	49.84	50.05	1,980,755	-0.50(-0.99%)
Oct 05, 2016	50.54	51.09	50.36	50.55	3,181,990	+0.33(+0.65%)
Oct 04, 2016	51.76	52.00	49.88	50.23	8,004,715	+0.29(+0.59%)
Oct 03, 2016	49.53	50.03	48.96	49.93	4,610,119	+0.03(+0.07%)
Sep 30, 2016	49.32	50.04	49.32	49.90	2,820,845	+0.56(+1.14%)
Sep 29, 2016	49.69	49.99	49.34	49.34	1,381,999	-0.42(-0.83%)
Sep 28, 2016	49.95	50.14	49.23	49.75	2,519,655	-0.31(-0.62%)
Sep 27, 2016	50.97	51.05	49.84	50.06	1,950,709	-0.77(-1.52%)
Sep 26, 2016	51.11	51.34	50.80	50.84	1,565,126	-0.47(-0.92%)
Sep 23, 2016	50.19	51.60	50.19	51.31	2,094,299	+0.86(+1.71%)
Sep 22, 2016	50.85	51.12	50.39	50.45	1,371,284	-0.30(-0.59%)
Sep 21, 2016	49.96	50.80	49.96	50.75	1,378,053	+0.72(+1.43%)
Sep 20, 2016	50.21	50.38	49.89	50.03	1,006,060	+0.07(+0.15%)
Sep 19, 2016	50.63	50.74	49.89	49.96	886,612	-0.46(-0.90%)
Sep 16, 2016	50.58	50.66	50.32	50.41	3,613,959	-0.14(-0.27%)
Sep 15, 2016	50.10	50.58	49.82	50.55	1,937,192	+0.37(+0.73%)
Sep 14, 2016	50.69	50.71	49.91	50.19	2,027,132	-0.76(-1.49%)
Sep 13, 2016	51.06	51.11	50.54	50.94	1,612,200	-0.37(-0.73%)
Sep 12, 2016	50.10	51.38	50.09	51.32	2,538,818	+1.31(+2.62%)
Sep 09, 2016	50.58	50.66	49.95	50.01	1,370,833	-0.79(-1.55%)
Sep 08, 2016	51.22	51.37	50.79	50.80	1,236,667	-0.41(-0.81%)
Sep 07, 2016	50.68	51.41	50.61	51.21	1,434,133	+0.29(+0.58%)
Sep 06, 2016	50.89	51.15	50.49	50.92	1,539,221	+0.20(+0.39%)
Sep 02, 2016	50.51	50.72	50.72	50.72	1,539,484	+0.36(+0.71%)
Sep 01, 2016	50.17	50.37	49.77	50.36	1,630,297	+0.20(+0.41%)
Aug 31, 2016	49.62	50.28	49.55	50.16	2,847,742	+0.62(+1.25%)
Aug 30, 2016	49.90	49.93	49.50	49.54	1,403,114	-0.29(-0.59%)
Aug 29, 2016	49.72	50.19	49.65	49.84	1,523,651	+0.04(+0.08%)
Aug 26, 2016	51.03	51.39	49.57	49.80	2,257,460	-1.47(-2.87%)
Aug 25, 2016	51.24	51.44	51.13	51.27	1,686,499	+0.03(+0.06%)
Aug 24, 2016	50.97	51.45	50.87	51.24	2,199,576	+0.41(+0.80%)
Aug 23, 2016	50.38	50.88	50.27	50.83	1,278,232	+0.80(+1.59%)
Aug 22, 2016	50.15	50.28	49.83	50.03	1,280,606	-0.12(-0.24%)
Aug 19, 2016	50.78	50.83	50.12	50.15	1,589,321	-0.81(-1.58%)
Aug 18, 2016	50.68	51.05	50.55	50.96	1,689,440	+0.16(+0.32%)
Aug 17, 2016	50.73	50.84	50.39	50.80	1,697,307	+0.12(+0.24%)
Aug 16, 2016	50.64	50.96	50.43	50.67	1,612,274	-0.08(-0.16%)
Aug 15, 2016	51.00	51.25	50.73	50.76	1,526,852	-0.31(-0.61%)
Aug 12, 2016	50.88	51.41	50.83	51.06	1,264,697	+0.07(+0.13%)
Aug 11, 2016	50.45	51.05	50.18	51.00	2,843,675	+0.92(+1.84%)
Aug 10, 2016	50.58	50.67	50.00	50.08	2,442,001	-0.63(-1.24%)
Aug 09, 2016	50.35	50.95	50.34	50.71	2,039,108	+0.11(+0.23%)
Aug 08, 2016	51.06	51.06	50.36	50.59	1,715,268	-0.20(-0.40%)
Aug 05, 2016	49.88	50.89	49.80	50.80	2,381,806	+1.11(+2.24%)
Aug 04, 2016	49.60	50.13	49.49	49.68	2,074,547	+0.27(+0.54%)
Aug 03, 2016	48.95	49.50	48.77	49.41	2,563,475	+0.37(+0.76%)
Aug 02, 2016	49.95	50.16	49.04	49.04	2,396,174	-1.17(-2.33%)

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.