Darden Restaurants (NY: DRI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		81.22	81.22	81.22	0	-1.25(-1.52%)
Dec 28, 2017	82.54	82.78	82.09	82.47	792,550	+0.08(+0.09%)
Dec 27, 2017	82.10	83.19	82.10	82.39	1,212,492	+0.22(+0.27%)
Dec 26, 2017	81.47	82.64	81.34	82.17	1,329,723	+0.63(+0.78%)
Dec 22, 2017	80.47	81.75	79.84	81.54	1,636,840	+1.13(+1.41%)
Dec 21, 2017	81.87	82.04	80.23	80.40	1,910,316	-0.52(-0.64%)
Dec 20, 2017	82.66	83.14	80.78	80.92	3,215,828	-0.86(-1.05%)
Dec 19, 2017	79.35	81.82	78.29	81.78	5,714,961	+5.20(+6.79%)
Dec 18, 2017	76.00	76.81	75.53	76.58	3,612,068	+1.80(+2.41%)
Dec 15, 2017	74.09	75.45	74.09	74.78	3,626,225	+1.23(+1.67%)
Dec 14, 2017	74.20	74.98	73.53	73.55	1,750,845	-0.54(-0.73%)
Dec 13, 2017	73.63	74.36	73.45	74.09	1,482,959	+0.39(+0.53%)
Dec 12, 2017	73.70	74.14	72.73	73.70	2,132,310	+0.50(+0.68%)
Dec 11, 2017	72.99	73.36	72.64	73.21	2,444,041	+0.12(+0.16%)
Dec 08, 2017	72.18	73.13	71.63	73.09	1,871,539	+0.96(+1.33%)
Dec 07, 2017	72.38	73.04	71.95	72.13	1,886,287	-0.21(-0.29%)
Dec 06, 2017	73.01	73.43	72.32	72.34	1,537,049	-0.52(-0.71%)
Dec 05, 2017	73.19	73.27	71.64	72.86	2,549,161	+0.07(+0.09%)
Dec 04, 2017	72.39	74.91	72.39	72.79	2,800,947	+0.86(+1.20%)
Dec 01, 2017	71.66	72.32	70.87	71.93	1,704,386	+0.61(+0.85%)
Nov 30, 2017	71.84	72.44	71.01	71.32	2,404,916	-0.41(-0.58%)
Nov 29, 2017	70.41	71.95	70.25	71.73	1,699,521	+1.48(+2.11%)
Nov 28, 2017	68.18	70.29	67.96	70.25	1,311,733	+2.35(+3.46%)
Nov 27, 2017	67.79	68.13	67.56	67.90	1,194,680	+0.03(+0.05%)
Nov 24, 2017	67.64	68.12	67.29	67.87	603,789	+0.41(+0.60%)
Nov 22, 2017	67.80	67.89	66.97	67.46	1,837,306	-0.48(-0.71%)
Nov 21, 2017	69.97	69.97	67.78	67.94	3,598,312	-1.66(-2.38%)
Nov 20, 2017	70.16	70.16	69.26	69.60	1,627,912	-0.44(-0.63%)
Nov 17, 2017	69.77	70.40	69.53	70.04	836,921	+0.41(+0.58%)
Nov 16, 2017	69.35	69.96	69.27	69.64	1,255,703	+0.32(+0.46%)
Nov 15, 2017	70.00	70.20	69.26	69.31	1,843,337	-0.76(-1.09%)
Nov 14, 2017	70.16	70.64	69.92	70.08	1,780,064	+0.01(+0.01%)
Nov 13, 2017	69.80	70.25	69.49	70.07	2,182,349	+0.17(+0.24%)
Nov 10, 2017	69.32	70.08	69.23	69.90	1,107,123	+0.42(+0.61%)
Nov 09, 2017	69.04	69.59	68.74	69.48	1,593,426	+0.02(+0.02%)
Nov 08, 2017	69.04	70.39	69.03	69.46	1,594,206	+0.40(+0.58%)
Nov 07, 2017	69.61	70.18	68.80	69.06	1,827,790	-0.63(-0.91%)
Nov 06, 2017	69.57	69.84	69.19	69.70	689,211	+0.10(+0.15%)
Nov 03, 2017	69.21	70.39	69.04	69.59	1,203,401	+0.40(+0.57%)
Nov 02, 2017	69.09	69.62	68.86	69.20	1,042,404	-0.23(-0.33%)
Nov 01, 2017	69.67	69.96	69.14	69.42	1,492,522	-0.16(-0.23%)
Oct 31, 2017	70.19	70.38	69.35	69.59	1,305,028	-0.42(-0.60%)
Oct 30, 2017	70.26	70.42	69.44	70.01	1,547,345	-0.47(-0.67%)
Oct 27, 2017	70.53	72.37	70.32	70.48	1,874,932	+0.46(+0.65%)
Oct 26, 2017	69.59	70.23	69.52	70.03	949,546	+0.83(+1.20%)
Oct 25, 2017	69.81	70.12	68.82	69.20	2,253,934	-0.70(-1.00%)
Oct 24, 2017	69.67	70.12	69.57	69.90	1,072,180	+0.25(+0.35%)
Oct 23, 2017	70.02	70.25	69.60	69.65	2,215,600	-0.36(-0.51%)
Oct 20, 2017	69.67	70.68	69.48	70.01	2,308,209	+0.68(+0.98%)
Oct 19, 2017	69.27	69.40	68.58	69.33	1,937,631	+0.01(+0.01%)
Oct 18, 2017	69.02	69.57	68.71	69.32	2,263,380	+0.34(+0.49%)
Oct 17, 2017	66.89	69.26	66.71	68.98	2,654,914	+1.15(+1.70%)
Oct 16, 2017	67.39	67.98	67.05	67.83	1,713,788	+0.66(+0.98%)
Oct 13, 2017	66.92	67.21	66.68	67.17	1,168,693	+0.18(+0.27%)
Oct 12, 2017	66.79	67.10	66.19	67.00	2,127,945	-0.11(-0.16%)
Oct 11, 2017	67.28	67.54	67.03	67.11	2,736,159	+0.05(+0.08%)
Oct 10, 2017	67.68	67.82	66.90	67.06	1,244,701	-0.39(-0.58%)
Oct 09, 2017	68.33	68.41	67.24	67.45	1,740,857	-0.92(-1.35%)
Oct 06, 2017	67.08	68.49	66.82	68.37	2,278,783	+1.47(+2.20%)
Oct 05, 2017	66.88	67.08	66.11	66.90	1,946,310	+0.10(+0.15%)
Oct 04, 2017	67.26	67.50	66.57	66.80	1,433,826	-0.43(-0.64%)
Oct 03, 2017	66.95	67.25	66.48	67.22	2,074,350	+0.79(+1.19%)

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.