Darden Restaurants (NY: DRI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	23.97	24.13	23.70	23.89	2,833,757	-0.08(-0.33%)
Oct 30, 2006	23.30	23.98	23.24	23.97	1,807,859	+0.59(+2.54%)
Oct 27, 2006	23.92	23.92	23.35	23.38	1,342,084	-0.54(-2.26%)
Oct 26, 2006	23.97	23.97	23.53	23.92	1,593,210	-0.05(-0.19%)
Oct 25, 2006	23.93	24.30	23.70	23.97	1,514,470	+0.11(+0.45%)
Oct 24, 2006	23.81	24.32	23.69	23.86	2,272,056	+0.16(+0.67%)
Oct 23, 2006	23.59	23.77	23.48	23.70	2,417,611	-0.01(-0.02%)
Oct 20, 2006	23.75	23.80	23.36	23.70	1,916,762	+0.05(+0.19%)
Oct 19, 2006	24.00	24.01	23.58	23.66	2,046,008	-0.35(-1.47%)
Oct 18, 2006	24.31	24.61	23.74	24.01	3,011,053	-0.21(-0.87%)
Oct 17, 2006	24.55	24.55	24.00	24.22	2,268,724	-0.44(-1.78%)
Oct 16, 2006	24.73	24.73	24.41	24.66	2,374,471	-0.17(-0.67%)
Oct 13, 2006	24.89	25.06	24.72	24.83	2,175,955	-0.16(-0.64%)
Oct 12, 2006	24.59	25.06	24.57	24.99	2,470,221	+0.53(+2.17%)
Oct 11, 2006	24.84	24.84	24.39	24.46	2,154,210	-0.38(-1.54%)
Oct 10, 2006	25.00	25.06	24.61	24.84	2,934,593	-0.26(-1.02%)
Oct 09, 2006	25.03	25.16	24.79	25.10	2,667,509	+0.11(+0.46%)
Oct 06, 2006	25.14	25.23	24.86	24.98	2,439,356	-0.16(-0.63%)
Oct 05, 2006	25.18	25.34	25.03	25.14	2,047,937	-0.06(-0.23%)
Oct 04, 2006	24.75	25.22	24.71	25.20	3,216,759	+0.50(+2.01%)
Oct 03, 2006	24.30	24.80	24.27	24.70	3,242,713	+0.44(+1.81%)
Oct 02, 2006	24.22	24.67	23.94	24.26	2,146,844	+0.05(+0.19%)
Sep 29, 2006	24.57	24.75	24.16	24.22	2,533,353	-0.36(-1.46%)
Sep 28, 2006	24.43	24.74	24.37	24.58	3,152,399	+0.19(+0.77%)
Sep 27, 2006	24.52	24.78	24.36	24.39	4,004,157	-0.19(-0.79%)
Sep 26, 2006	24.49	24.69	24.37	24.58	3,015,964	+0.01(+0.02%)
Sep 25, 2006	24.23	24.58	23.89	24.58	3,087,163	+0.41(+1.70%)
Sep 22, 2006	24.23	24.29	23.90	24.17	3,360,034	-0.21(-0.87%)
Sep 21, 2006	23.95	24.75	23.82	24.38	6,739,359	+0.71(+3.01%)
Sep 20, 2006	23.09	23.81	22.89	23.66	9,390,209	+1.51(+6.79%)
Sep 19, 2006	21.84	22.18	21.57	22.16	3,357,228	+0.45(+2.08%)
Sep 18, 2006	22.07	22.11	21.62	21.71	3,248,150	-0.40(-1.83%)
Sep 15, 2006	22.26	22.34	21.95	22.11	4,926,063	-0.10(-0.46%)
Sep 14, 2006	22.07	22.39	21.98	22.22	2,598,064	-0.10(-0.46%)
Sep 13, 2006	22.34	22.39	22.09	22.32	3,754,610	-0.02(-0.08%)
Sep 12, 2006	21.64	22.56	21.56	22.34	3,705,156	+0.78(+3.60%)
Sep 11, 2006	20.73	21.63	20.73	21.56	3,836,682	+0.76(+3.67%)
Sep 08, 2006	20.22	20.86	20.10	20.80	1,889,931	+0.62(+3.08%)
Sep 07, 2006	20.47	20.47	20.06	20.17	1,975,686	-0.34(-1.67%)
Sep 06, 2006	20.57	20.65	20.39	20.52	2,202,611	-0.05(-0.25%)
Sep 05, 2006	20.63	20.67	20.44	20.57	2,285,209	+0.06(+0.31%)
Sep 01, 2006	20.30	20.73	20.27	20.51	1,463,088	+0.32(+1.58%)
Aug 31, 2006	20.27	20.44	20.19	20.19	1,676,509	-0.08(-0.39%)
Aug 30, 2006	20.56	20.60	20.24	20.27	2,341,151	-0.22(-1.09%)
Aug 29, 2006	20.30	20.62	20.23	20.49	2,597,012	+0.39(+1.96%)
Aug 28, 2006	19.76	20.20	19.75	20.09	1,117,264	+0.34(+1.70%)
Aug 25, 2006	19.92	20.12	19.71	19.76	1,534,111	-0.33(-1.62%)
Aug 24, 2006	19.95	20.19	19.74	20.08	1,880,812	+0.15(+0.77%)
Aug 23, 2006	20.35	20.55	19.86	19.93	2,232,423	-0.54(-2.65%)
Aug 22, 2006	20.57	20.70	20.43	20.47	1,571,815	-0.18(-0.88%)
Aug 21, 2006	21.07	21.08	20.48	20.65	1,546,913	-0.44(-2.11%)
Aug 18, 2006	20.94	21.10	20.62	21.10	1,690,539	+0.22(+1.04%)
Aug 17, 2006	20.75	21.13	20.55	20.88	1,944,295	+0.13(+0.63%)
Aug 16, 2006	20.13	20.76	20.08	20.75	2,026,191	+0.66(+3.26%)
Aug 15, 2006	19.76	20.20	19.67	20.09	1,572,867	+0.52(+2.68%)
Aug 14, 2006	19.84	19.99	19.52	19.57	1,980,596	-0.03(-0.17%)
Aug 11, 2006	19.43	19.64	19.33	19.60	1,356,114	+0.18(+0.91%)
Aug 10, 2006	19.29	19.53	19.11	19.43	2,945,817	+0.12(+0.62%)
Aug 09, 2006	19.83	19.86	19.22	19.31	2,655,409	-0.31(-1.60%)
Aug 08, 2006	20.02	20.06	19.58	19.62	1,713,336	-0.33(-1.66%)
Aug 07, 2006	20.19	20.24	19.70	19.95	2,598,765	-0.13(-0.63%)
Aug 04, 2006	20.24	21.53	20.01	20.08	6,600,819	+0.18(+0.89%)
Aug 03, 2006	19.19	19.97	18.77	19.90	3,019,296	+0.23(+1.16%)
Aug 02, 2006	19.19	19.82	19.19	19.67	2,584,736	+0.59(+3.11%)

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.