Darden Restaurants (NY: DRI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	11.66	11.79	11.56	11.66	1,464,315	+0.07(+0.59%)
Dec 30, 2002	11.60	11.82	11.49	11.59	1,655,115	-0.07(-0.64%)
Dec 27, 2002	11.72	11.86	11.62	11.67	1,337,875	-0.24(-2.01%)
Dec 26, 2002	11.89	12.08	11.83	11.91	1,824,695	+0.02(+0.14%)
Dec 24, 2002	11.86	11.95	11.83	11.89	788,801	+0.01(+0.05%)
Dec 23, 2002	11.86	12.03	11.75	11.88	1,714,213	+0.02(+0.14%)
Dec 20, 2002	11.57	11.92	11.57	11.87	3,944,708	+0.30(+2.61%)
Dec 19, 2002	11.60	11.76	11.45	11.56	2,241,542	-0.11(-0.93%)
Dec 18, 2002	11.12	11.78	11.12	11.67	3,976,976	+0.49(+4.39%)
Dec 17, 2002	11.35	11.40	10.83	11.18	3,260,425	-0.34(-2.92%)
Dec 16, 2002	11.71	11.79	11.40	11.52	2,481,971	-0.11(-0.93%)
Dec 13, 2002	11.68	11.76	11.63	11.63	2,478,989	-0.07(-0.59%)
Dec 12, 2002	11.68	11.86	11.63	11.70	1,513,067	+0.06(+0.54%)
Dec 11, 2002	11.60	11.70	11.54	11.63	1,563,398	-0.14(-1.21%)
Dec 10, 2002	11.78	11.83	11.52	11.78	1,294,910	-0.03(-0.29%)
Dec 09, 2002	11.76	11.95	11.55	11.81	1,061,848	-0.04(-0.34%)
Dec 06, 2002	11.72	11.92	11.69	11.85	1,132,871	+0.06(+0.48%)
Dec 05, 2002	11.91	11.92	11.62	11.79	1,254,225	+0.02(+0.19%)
Dec 04, 2002	11.69	12.02	11.63	11.77	1,750,514	+0.02(+0.19%)
Dec 03, 2002	11.69	11.93	11.69	11.75	3,703,929	-0.66(-5.33%)
Dec 02, 2002	12.40	12.55	12.35	12.41	1,665,637	+0.07(+0.60%)
Nov 29, 2002	12.43	12.46	12.15	12.33	700,416	-0.05(-0.41%)
Nov 27, 2002	12.23	12.39	12.09	12.39	1,235,987	+0.22(+1.78%)
Nov 26, 2002	12.26	12.37	12.15	12.17	2,116,155	-0.17(-1.39%)
Nov 25, 2002	12.20	12.55	12.17	12.34	2,325,017	+0.18(+1.45%)
Nov 22, 2002	12.13	12.45	12.13	12.16	3,114,169	+0.02(+0.14%)
Nov 21, 2002	11.80	12.24	11.80	12.15	2,816,747	+0.40(+3.40%)
Nov 20, 2002	11.55	11.93	11.35	11.75	2,610,690	+0.20(+1.73%)
Nov 19, 2002	11.39	11.66	11.29	11.55	1,984,454	+0.14(+1.25%)
Nov 18, 2002	11.40	11.52	11.32	11.40	2,472,852	+0.00(+0.00%)
Nov 15, 2002	11.23	11.53	11.23	11.40	4,264,052	+0.11(+1.01%)
Nov 14, 2002	11.12	11.40	11.04	11.29	3,027,713	+0.39(+3.56%)
Nov 13, 2002	10.83	10.95	10.75	10.90	3,612,387	-0.03(-0.31%)
Nov 12, 2002	10.98	11.06	10.76	10.94	2,260,482	+0.01(+0.05%)
Nov 11, 2002	11.26	11.27	10.78	10.93	3,233,419	+0.07(+0.63%)
Nov 08, 2002	10.81	11.26	10.75	10.86	1,910,975	-0.22(-2.01%)
Nov 07, 2002	10.92	11.40	10.85	11.09	3,309,353	-0.08(-0.71%)
Nov 06, 2002	10.81	11.38	10.67	11.17	5,817,629	+0.49(+4.59%)
Nov 05, 2002	10.59	10.70	10.26	10.67	6,054,725	+0.13(+1.19%)
Nov 04, 2002	10.75	10.96	10.45	10.55	4,792,433	-0.06(-0.54%)
Nov 01, 2002	10.83	10.95	10.42	10.61	6,471,573	-0.22(-2.00%)
Oct 31, 2002	11.43	11.60	10.61	10.82	10,915,727	-0.59(-5.15%)
Oct 30, 2002	13.08	12.11	11.13	11.41	14,731,365	-1.66(-12.70%)
Oct 29, 2002	13.13	13.13	12.65	13.07	2,302,219	-0.06(-0.43%)
Oct 28, 2002	13.57	13.73	12.97	13.13	1,856,611	-0.36(-2.66%)
Oct 25, 2002	12.97	13.57	12.97	13.49	841,060	+0.23(+1.76%)
Oct 24, 2002	13.62	13.67	13.17	13.25	1,297,716	-0.17(-1.23%)
Oct 23, 2002	13.09	13.53	13.06	13.42	1,633,369	+0.16(+1.20%)
Oct 22, 2002	13.42	13.74	13.13	13.26	2,381,310	-0.17(-1.23%)
Oct 21, 2002	13.08	13.47	12.69	13.42	3,088,040	+0.35(+2.66%)
Oct 18, 2002	13.12	13.16	12.72	13.08	3,935,238	-0.05(-0.35%)
Oct 17, 2002	13.74	13.74	13.01	13.12	10,206,367	-0.27(-2.00%)
Oct 16, 2002	13.71	13.71	13.14	13.39	1,872,745	-0.33(-2.37%)
Oct 15, 2002	14.26	14.40	13.41	13.71	2,804,120	+0.11(+0.84%)
Oct 14, 2002	13.24	13.86	13.16	13.60	1,513,593	+0.30(+2.23%)
Oct 11, 2002	13.40	13.49	12.83	13.30	11,679,451	+0.79(+6.34%)
Oct 10, 2002	12.29	12.80	11.29	12.51	5,083,542	-0.23(-1.79%)
Oct 09, 2002	13.06	13.06	12.64	12.74	1,565,853	-0.44(-3.37%)
Oct 08, 2002	12.97	13.29	12.66	13.18	3,082,428	+0.59(+4.71%)
Oct 07, 2002	12.86	13.06	12.48	12.59	12,521,213	-0.22(-1.74%)
Oct 04, 2002	13.13	13.23	12.67	12.81	2,171,045	-0.29(-2.22%)
Oct 03, 2002	13.08	13.23	12.94	13.10	2,890,751	-0.09(-0.65%)
Oct 02, 2002	12.97	13.49	12.62	13.19	5,317,657	-0.57(-4.14%)

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.