Darden Restaurants (NY: DRI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	15.60	15.78	15.24	15.28	2,809,381	-0.39(-2.51%)
Feb 25, 2005	15.57	15.68	15.41	15.68	1,726,664	+0.14(+0.92%)
Feb 24, 2005	15.42	15.62	15.36	15.53	1,625,828	+0.11(+0.70%)
Feb 23, 2005	15.51	15.53	15.40	15.42	1,436,783	+0.03(+0.22%)
Feb 22, 2005	15.48	15.69	15.33	15.39	1,699,482	-0.09(-0.55%)
Feb 18, 2005	15.81	15.81	15.44	15.48	2,478,463	-0.34(-2.13%)
Feb 17, 2005	15.88	15.90	15.67	15.81	1,855,208	-0.09(-0.57%)
Feb 16, 2005	16.35	16.35	15.88	15.90	1,971,828	-0.46(-2.82%)
Feb 15, 2005	16.33	16.39	16.15	16.37	1,561,293	+0.04(+0.24%)
Feb 14, 2005	16.34	16.49	16.30	16.33	989,246	-0.08(-0.49%)
Feb 11, 2005	16.26	16.45	16.02	16.41	1,655,115	+0.15(+0.91%)
Feb 10, 2005	16.05	16.31	15.97	16.26	1,752,619	+0.22(+1.35%)
Feb 09, 2005	16.19	16.38	16.01	16.04	1,557,610	-0.19(-1.16%)
Feb 08, 2005	16.15	16.24	16.06	16.23	2,031,803	+0.08(+0.49%)
Feb 07, 2005	16.02	16.25	15.90	16.15	2,531,424	+0.07(+0.46%)
Feb 04, 2005	16.28	16.29	15.99	16.07	3,932,257	-0.60(-3.59%)
Feb 03, 2005	16.59	16.69	16.41	16.67	1,913,430	+0.00(+0.00%)
Feb 02, 2005	16.79	16.79	16.50	16.67	2,011,811	-0.06(-0.37%)
Feb 01, 2005	16.85	16.86	16.65	16.74	2,067,403	-0.12(-0.71%)
Jan 31, 2005	16.82	16.90	16.75	16.86	2,739,760	+0.27(+1.65%)
Jan 28, 2005	16.54	16.79	16.38	16.58	3,219,565	+0.01(+0.07%)
Jan 27, 2005	16.33	16.59	16.28	16.57	2,316,599	+0.23(+1.43%)
Jan 26, 2005	16.11	16.43	16.11	16.34	2,000,939	+0.24(+1.49%)
Jan 25, 2005	15.85	16.17	15.80	16.10	2,437,603	+0.27(+1.73%)
Jan 24, 2005	15.81	15.92	15.74	15.82	2,279,071	+0.02(+0.11%)
Jan 21, 2005	16.06	16.17	15.77	15.81	2,337,117	-0.22(-1.35%)
Jan 20, 2005	16.43	16.43	16.02	16.02	3,445,613	-0.51(-3.10%)
Jan 19, 2005	16.78	16.79	16.52	16.54	3,278,839	-0.24(-1.43%)
Jan 18, 2005	16.46	16.78	16.39	16.78	3,869,826	+0.39(+2.37%)
Jan 14, 2005	16.48	16.56	16.39	16.39	3,473,321	-0.12(-0.73%)
Jan 13, 2005	16.49	16.73	16.46	16.51	3,893,150	+0.03(+0.17%)
Jan 12, 2005	16.09	16.49	16.09	16.48	3,648,864	+0.39(+2.45%)
Jan 11, 2005	15.97	16.14	15.85	16.09	2,117,382	-0.02(-0.11%)
Jan 10, 2005	16.22	16.27	15.92	16.10	2,863,394	-0.07(-0.46%)
Jan 07, 2005	16.54	16.82	16.15	16.18	9,993,296	+0.57(+3.65%)
Jan 06, 2005	15.00	15.70	15.00	15.61	2,625,421	+0.57(+3.79%)
Jan 05, 2005	15.44	15.44	14.92	15.04	3,322,330	-0.44(-2.87%)
Jan 04, 2005	15.62	15.65	15.36	15.48	1,472,207	-0.04(-0.26%)
Jan 03, 2005	15.82	15.86	15.40	15.52	1,843,634	-0.30(-1.87%)
Dec 31, 2004	15.91	15.94	15.80	15.82	636,231	-0.06(-0.36%)
Dec 30, 2004	15.74	15.91	15.66	15.88	1,137,957	+0.14(+0.87%)
Dec 29, 2004	15.77	15.86	15.66	15.74	585,200	-0.03(-0.18%)
Dec 28, 2004	15.40	15.77	15.38	15.77	998,540	+0.44(+2.90%)
Dec 27, 2004	15.71	15.73	15.32	15.32	1,187,235	-0.34(-2.18%)
Dec 23, 2004	15.76	15.77	15.40	15.66	1,837,321	-0.09(-0.58%)
Dec 22, 2004	15.66	15.94	15.58	15.76	1,866,607	+0.21(+1.32%)
Dec 21, 2004	15.64	15.82	15.49	15.55	2,057,056	+0.02(+0.15%)
Dec 20, 2004	15.40	15.54	15.27	15.53	2,771,853	+0.35(+2.29%)
Dec 17, 2004	15.97	15.97	15.18	15.18	3,923,839	-0.73(-4.59%)
Dec 16, 2004	16.03	16.05	15.82	15.91	2,452,684	-0.09(-0.53%)
Dec 15, 2004	15.99	16.09	15.97	15.99	1,455,547	+0.02(+0.11%)
Dec 14, 2004	15.99	16.06	15.94	15.98	1,354,009	-0.02(-0.11%)
Dec 13, 2004	16.27	16.27	15.98	15.99	1,850,123	-0.03(-0.21%)
Dec 10, 2004	15.80	16.03	15.71	16.03	2,650,148	+0.23(+1.44%)
Dec 09, 2004	15.80	15.80	15.59	15.80	1,357,517	+0.01(+0.04%)
Dec 08, 2004	15.60	15.88	15.57	15.80	1,449,234	+0.19(+1.21%)
Dec 07, 2004	15.68	15.70	15.53	15.61	1,975,510	-0.06(-0.40%)
Dec 06, 2004	15.63	15.72	15.40	15.67	1,976,212	+0.04(+0.26%)
Dec 03, 2004	15.53	15.69	15.40	15.63	2,443,215	+0.09(+0.59%)
Dec 02, 2004	15.59	15.68	15.48	15.54	695,155	-0.05(-0.29%)

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.