Darden Restaurants (NY: DRI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	27.80	28.33	27.75	28.29	2,682,434	+0.37(+1.33%)
Dec 28, 2012	27.82	28.09	27.77	27.92	3,028,884	-0.13(-0.47%)
Dec 27, 2012	28.00	28.12	27.72	28.06	2,374,867	+0.08(+0.29%)
Dec 26, 2012	28.27	28.27	27.87	27.97	1,602,667	-0.21(-0.76%)
Dec 24, 2012	28.39	28.39	28.04	28.19	1,060,239	-0.17(-0.60%)
Dec 21, 2012	28.32	28.55	27.99	28.36	4,851,321	-0.21(-0.75%)
Dec 20, 2012	29.35	29.47	28.43	28.57	4,845,173	-0.84(-2.86%)
Dec 19, 2012	29.81	29.81	29.41	29.41	2,348,521	-0.26(-0.89%)
Dec 18, 2012	29.56	29.83	29.39	29.68	4,055,592	+0.22(+0.75%)
Dec 17, 2012	29.20	29.62	29.05	29.46	2,577,536	+0.26(+0.90%)
Dec 14, 2012	28.86	29.27	28.73	29.19	3,242,925	+0.34(+1.18%)
Dec 13, 2012	28.58	28.97	28.44	28.85	4,268,823	+0.08(+0.26%)
Dec 12, 2012	29.27	29.27	28.53	28.78	5,555,635	-0.32(-1.10%)
Dec 11, 2012	29.53	29.58	28.95	29.10	3,484,927	-0.31(-1.07%)
Dec 10, 2012	29.32	29.62	29.26	29.41	3,004,260	+0.09(+0.32%)
Dec 07, 2012	29.61	29.73	29.14	29.32	2,760,936	-0.24(-0.81%)
Dec 06, 2012	29.53	29.75	29.37	29.56	3,102,949	-0.10(-0.34%)
Dec 05, 2012	29.56	29.75	29.31	29.66	3,729,454	-0.13(-0.42%)
Dec 04, 2012	30.16	30.52	29.27	29.78	16,753,498	-3.44(-10.36%)
Nov 30, 2012	33.47	33.50	33.10	33.23	2,372,227	-0.48(-1.44%)
Nov 29, 2012	33.90	34.05	33.63	33.71	1,420,149	-0.13(-0.37%)
Nov 28, 2012	33.23	33.84	32.74	33.84	1,909,172	+0.57(+1.70%)
Nov 27, 2012	33.47	33.60	33.18	33.27	1,301,897	-0.18(-0.54%)
Nov 26, 2012	33.45	33.58	33.06	33.45	1,450,368	-0.18(-0.54%)
Nov 23, 2012	33.15	33.69	33.15	33.63	729,404	+0.60(+1.83%)
Nov 21, 2012	32.99	33.23	32.83	33.03	1,162,025	+0.05(+0.15%)
Nov 20, 2012	32.62	33.13	32.57	32.98	2,152,160	+0.37(+1.14%)
Nov 19, 2012	32.29	32.68	32.14	32.61	1,561,810	+0.62(+1.92%)
Nov 16, 2012	31.79	32.03	31.42	32.00	1,579,346	+0.28(+0.87%)
Nov 15, 2012	31.57	32.07	31.54	31.72	2,009,177	+0.09(+0.28%)
Nov 14, 2012	32.28	32.45	31.57	31.63	1,284,330	-0.57(-1.78%)
Nov 13, 2012	32.13	32.55	31.95	32.20	915,602	-0.08(-0.23%)
Nov 12, 2012	32.49	32.49	32.05	32.28	1,296,863	-0.15(-0.47%)
Nov 09, 2012	32.23	32.54	32.01	32.43	1,501,441	+0.16(+0.51%)
Nov 08, 2012	33.06	33.14	32.14	32.27	2,226,507	-0.87(-2.64%)
Nov 07, 2012	33.72	33.77	33.08	33.14	2,696,722	-0.84(-2.46%)
Nov 06, 2012	33.40	34.06	33.33	33.97	2,039,497	+0.67(+2.00%)
Nov 05, 2012	32.96	33.33	32.69	33.31	2,243,909	+0.24(+0.72%)
Nov 02, 2012	33.60	33.69	33.03	33.07	2,640,765	-0.36(-1.07%)
Nov 01, 2012	33.26	33.58	33.10	33.43	1,518,220	+0.36(+1.10%)
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%)

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.