Darden Restaurants (NY: DRI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		59.72	59.72	59.72	0	-0.87(-1.44%)
Dec 29, 2016	60.57	60.97	60.42	60.59	658,533	+0.08(+0.14%)
Dec 28, 2016	61.00	61.49	60.24	60.51	1,162,812	-0.57(-0.93%)
Dec 27, 2016	61.40	61.77	61.03	61.07	781,678	-0.09(-0.15%)
Dec 23, 2016		61.17	61.17	61.17	0	-0.07(-0.12%)
Dec 22, 2016	62.17	62.17	60.89	61.24	1,337,222	-0.96(-1.54%)
Dec 21, 2016	62.17	62.60	61.76	62.20	1,777,758	+0.00(+0.00%)
Dec 20, 2016	62.82	64.18	61.63	62.20	3,781,327	+0.05(+0.08%)
Dec 19, 2016	61.85	62.71	61.40	62.15	2,745,426	+0.12(+0.20%)
Dec 16, 2016	62.20	62.41	61.50	62.03	4,037,901	-0.19(-0.30%)
Dec 15, 2016	62.96	63.08	62.05	62.22	2,174,712	-0.53(-0.84%)
Dec 14, 2016	63.30	63.39	62.50	62.74	2,201,978	-0.38(-0.60%)
Dec 13, 2016	64.06	64.20	62.73	63.12	2,588,497	-1.01(-1.58%)
Dec 12, 2016	64.08	64.40	63.82	64.13	2,668,452	-0.42(-0.65%)
Dec 09, 2016	65.03	65.23	64.34	64.55	1,962,925	-0.28(-0.43%)
Dec 08, 2016	64.44	65.11	63.05	64.83	3,486,704	+0.29(+0.45%)
Dec 07, 2016	63.48	64.59	63.12	64.54	1,699,014	+1.10(+1.73%)
Dec 06, 2016	62.64	63.60	62.22	63.44	2,569,058	+0.44(+0.70%)
Dec 05, 2016	62.09	63.01	61.96	63.00	2,043,211	+1.37(+2.23%)
Dec 02, 2016	62.17	62.27	61.58	61.63	2,029,985	-0.62(-0.99%)
Dec 01, 2016	60.66	62.28	60.41	62.24	2,429,146	+2.04(+3.40%)
Nov 30, 2016	59.83	60.36	59.66	60.20	3,056,125	+0.34(+0.58%)
Nov 29, 2016	59.95	59.97	59.34	59.85	2,866,881	-0.86(-1.42%)
Nov 28, 2016	60.97	61.27	60.50	60.71	1,319,260	-0.84(-1.36%)
Nov 25, 2016	61.51	61.58	61.18	61.55	339,411	+0.38(+0.62%)
Nov 23, 2016		61.17	61.17	61.17	0	+0.40(+0.66%)
Nov 22, 2016	60.08	61.16	60.08	60.77	3,007,785	+0.71(+1.18%)
Nov 21, 2016	59.67	60.11	59.63	60.06	1,598,737	+0.25(+0.41%)
Nov 18, 2016	59.49	59.83	59.06	59.82	1,700,856	+0.30(+0.51%)
Nov 17, 2016	58.73	59.59	58.28	59.51	2,485,913	+0.71(+1.22%)
Nov 16, 2016	59.74	59.79	58.76	58.80	3,248,638	-1.21(-2.01%)
Nov 15, 2016	59.53	60.18	59.14	60.01	3,685,021	+0.46(+0.77%)
Nov 14, 2016	57.86	59.60	57.77	59.55	3,343,201	+1.96(+3.41%)
Nov 11, 2016	56.84	57.64	56.66	57.58	2,793,095	+0.67(+1.17%)
Nov 10, 2016	56.34	57.49	56.26	56.92	3,635,575	+0.60(+1.06%)
Nov 09, 2016	53.30	56.58	53.00	56.32	3,627,089	+2.44(+4.53%)
Nov 08, 2016	53.63	54.05	53.38	53.88	1,522,440	+0.09(+0.17%)
Nov 07, 2016	52.91	53.84	52.91	53.79	1,711,595	+1.35(+2.57%)
Nov 04, 2016	52.30	52.94	51.95	52.44	2,148,943	+0.05(+0.09%)
Nov 03, 2016	53.08	53.33	52.30	52.39	2,310,360	-0.67(-1.27%)
Nov 02, 2016	52.77	53.60	52.67	53.07	1,997,633	+0.23(+0.44%)
Nov 01, 2016	53.00	53.52	52.65	52.84	2,366,494	-0.37(-0.69%)
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%)

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.