Darden Restaurants (NY: DRI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	35.53	35.56	35.31	35.54	2,033,676	+0.41(+1.17%)
Oct 30, 2014	34.82	35.27	33.57	35.12	1,958,361	+0.16(+0.47%)
Oct 29, 2014	35.59	35.67	34.62	34.96	6,743,961	-0.75(-2.10%)
Oct 28, 2014	35.39	36.05	35.39	35.71	3,544,610	+0.42(+1.19%)
Oct 27, 2014	35.01	35.03	35.03	35.29	3,429,878	+0.25(+0.72%)
Oct 24, 2014	34.51	35.06	34.50	35.03	2,595,913	+0.51(+1.49%)
Oct 23, 2014	34.31	34.73	34.18	34.52	2,931,328	+0.54(+1.58%)
Oct 22, 2014	33.91	34.23	33.91	33.98	1,714,393	+0.07(+0.20%)
Oct 21, 2014	33.65	34.04	33.37	33.92	1,808,550	+0.21(+0.63%)
Oct 20, 2014	33.36	33.71	33.23	33.70	1,913,545	+0.30(+0.88%)
Oct 17, 2014	33.37	33.77	33.16	33.41	2,490,320	+0.22(+0.66%)
Oct 16, 2014	32.68	33.44	32.62	33.19	3,102,786	+0.08(+0.25%)
Oct 15, 2014	32.37	33.28	32.05	33.11	3,829,226	+0.08(+0.23%)
Oct 14, 2014	32.50	33.37	32.50	33.03	3,059,910	+0.72(+2.23%)
Oct 13, 2014	32.96	32.96	32.30	32.31	4,710,749	-0.89(-2.67%)
Oct 10, 2014	33.83	34.67	33.17	33.20	4,152,568	-0.62(-1.83%)
Oct 09, 2014	34.05	34.48	33.74	33.81	2,826,549	-0.49(-1.44%)
Oct 08, 2014	34.12	34.38	33.79	34.31	3,102,227	+0.32(+0.95%)
Oct 07, 2014	34.41	34.58	33.97	33.98	2,979,673	-0.67(-1.92%)
Oct 06, 2014	35.05	35.10	34.63	34.65	2,698,881	-0.37(-1.05%)
Oct 03, 2014	35.21	35.29	35.01	35.02	2,477,863	+0.07(+0.21%)
Oct 02, 2014	34.82	35.23	34.72	34.94	2,714,783	+0.36(+1.04%)
Oct 01, 2014	34.83	34.91	34.39	34.58	3,164,715	-0.35(-0.99%)
Sep 30, 2014	35.31	35.39	34.79	34.93	2,524,747	-0.37(-1.04%)
Sep 29, 2014	35.03	35.37	34.91	35.29	2,482,319	+0.07(+0.19%)
Sep 26, 2014	34.77	35.37	34.73	35.23	2,352,821	+0.42(+1.21%)
Sep 25, 2014	34.99	35.10	34.76	34.81	1,812,085	-0.31(-0.87%)
Sep 24, 2014	34.25	35.17	34.24	35.11	3,771,844	+0.94(+2.74%)
Sep 23, 2014	34.30	34.36	33.97	34.17	2,934,814	-0.08(-0.24%)
Sep 22, 2014	34.60	34.73	34.19	34.26	2,021,339	-0.49(-1.41%)
Sep 19, 2014	34.45	34.85	34.43	34.74	3,827,036	+0.57(+1.67%)
Sep 18, 2014	33.79	34.20	33.55	34.17	2,424,811	+0.38(+1.12%)
Sep 17, 2014	33.60	33.93	33.60	33.79	2,509,724	+0.17(+0.50%)
Sep 16, 2014	33.82	33.92	33.52	33.62	2,578,180	-0.27(-0.80%)
Sep 15, 2014	32.62	33.90	32.53	33.90	5,894,135	+1.60(+4.96%)
Sep 12, 2014	33.23	33.55	32.09	32.29	5,295,375	-0.48(-1.47%)
Sep 11, 2014	32.42	32.82	32.27	32.78	2,797,884	+0.35(+1.09%)
Sep 10, 2014	32.39	32.50	32.12	32.42	1,523,852	-0.01(-0.02%)
Sep 09, 2014	32.60	32.62	32.31	32.43	1,578,958	-0.17(-0.52%)
Sep 08, 2014	32.48	33.01	32.45	32.60	3,567,270	-0.03(-0.08%)
Sep 05, 2014	32.45	32.63	32.30	32.63	1,650,533	+0.16(+0.50%)
Sep 04, 2014	32.25	32.64	32.31	32.46	2,352,072	+0.16(+0.48%)
Sep 03, 2014	32.55	32.58	32.17	32.31	1,263,101	-0.10(-0.31%)
Sep 02, 2014	32.11	33.21	32.12	32.41	3,354,202	+0.29(+0.91%)
Aug 29, 2014	31.98	32.12	32.12	32.12	1,950,957	+0.12(+0.36%)
Aug 28, 2014	31.99	32.27	31.84	32.00	1,403,512	-0.20(-0.63%)
Aug 27, 2014	32.41	32.43	32.19	32.21	1,628,865	-0.11(-0.34%)
Aug 26, 2014	32.19	32.46	32.19	32.31	1,773,247	+0.04(+0.13%)
Aug 25, 2014	32.42	32.52	32.15	32.27	1,265,414	-0.01(-0.04%)
Aug 22, 2014	32.27	32.38	32.19	32.29	2,164,390	+0.08(+0.25%)
Aug 21, 2014	32.25	32.34	32.15	32.21	1,534,573	+0.01(+0.04%)
Aug 20, 2014	32.18	32.57	32.08	32.19	2,482,388	-0.07(-0.21%)
Aug 19, 2014	32.15	32.39	32.09	32.26	1,092,458	+0.22(+0.68%)
Aug 18, 2014	31.69	32.07	31.68	32.04	1,887,085	+0.57(+1.81%)
Aug 15, 2014	32.06	32.08	31.24	31.47	1,929,801	-0.49(-1.53%)
Aug 14, 2014	31.78	32.17	31.74	31.96	1,302,055	+0.20(+0.64%)
Aug 13, 2014	31.48	31.82	31.33	31.76	1,997,075	+0.29(+0.93%)
Aug 12, 2014	31.44	31.68	31.28	31.47	2,465,383	-0.33(-1.05%)
Aug 11, 2014	32.07	32.12	31.70	31.80	2,577,181	-0.24(-0.76%)
Aug 08, 2014	31.70	32.05	31.70	32.04	2,409,449	+0.29(+0.90%)
Aug 07, 2014	32.09	32.19	31.68	31.76	5,576,613	-0.09(-0.28%)
Aug 06, 2014	31.81	32.18	31.81	31.85	2,563,030	-0.25(-0.78%)
Aug 05, 2014	32.31	32.85	32.04	32.10	2,731,753	-0.39(-1.19%)
Aug 04, 2014	31.72	32.54	31.68	32.48	4,202,136	+0.81(+2.57%)

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.