Darden Restaurants (NY: DRI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	27.70	27.71	27.44	27.61	1,236,375	-0.09(-0.33%)
Dec 29, 2011	27.53	27.76	27.46	27.70	1,366,736	+0.32(+1.15%)
Dec 28, 2011	28.06	28.06	27.28	27.38	1,977,829	-0.66(-2.35%)
Dec 27, 2011	27.68	28.16	27.45	28.04	2,381,841	+0.36(+1.31%)
Dec 23, 2011	27.45	27.80	27.31	27.68	2,497,057	+0.61(+2.24%)
Dec 21, 2011	26.59	27.10	26.49	27.07	3,180,031	+0.47(+1.75%)
Dec 20, 2011	26.50	26.76	26.38	26.61	4,062,384	+0.48(+1.85%)
Dec 19, 2011	26.59	26.82	26.08	26.12	4,053,423	-0.33(-1.26%)
Dec 16, 2011	26.49	26.91	25.87	26.45	10,753,116	-0.04(-0.14%)
Dec 15, 2011	26.32	26.64	26.09	26.49	5,004,154	+0.37(+1.41%)
Dec 14, 2011	26.30	26.44	25.89	26.12	4,408,741	-0.18(-0.69%)
Dec 13, 2011	26.58	26.71	26.20	26.30	3,788,674	-0.19(-0.73%)
Dec 12, 2011	26.07	26.52	25.93	26.50	4,257,195	+0.33(+1.25%)
Dec 09, 2011	26.21	26.56	26.06	26.17	4,587,438	+0.08(+0.30%)
Dec 08, 2011	26.16	26.50	25.96	26.09	4,972,386	-0.21(-0.81%)
Dec 07, 2011	25.27	26.44	25.23	26.30	11,356,876	+0.98(+3.85%)
Dec 06, 2011	26.02	26.55	25.28	25.33	26,288,842	-3.58(-12.38%)
Dec 05, 2011	29.19	29.21	28.79	28.91	2,616,312	+0.12(+0.42%)
Dec 02, 2011	29.04	29.19	28.74	28.79	2,604,758	+0.05(+0.17%)
Dec 01, 2011	28.83	28.98	28.50	28.74	2,438,875	-0.16(-0.55%)
Nov 30, 2011	28.77	28.90	28.54	28.90	3,060,471	+0.79(+2.82%)
Nov 29, 2011	27.92	28.36	27.92	28.10	2,215,660	+0.22(+0.78%)
Nov 28, 2011	27.60	28.05	27.44	27.88	2,087,897	+0.87(+3.23%)
Nov 25, 2011	27.05	27.30	26.97	27.01	861,229	-0.04(-0.16%)
Nov 23, 2011	27.10	27.47	26.99	27.05	2,919,331	-0.23(-0.84%)
Nov 22, 2011	27.42	27.67	27.05	27.28	3,114,590	-0.15(-0.53%)
Nov 21, 2011	27.85	27.85	27.22	27.43	3,442,490	-0.71(-2.54%)
Nov 18, 2011	28.04	28.24	27.87	28.14	3,387,502	-0.25(-0.90%)
Nov 17, 2011	28.44	28.73	28.09	28.40	4,016,618	-0.12(-0.40%)
Nov 16, 2011	28.97	29.08	28.34	28.51	3,041,838	-0.61(-2.10%)
Nov 15, 2011	28.45	29.27	28.39	29.13	2,699,904	+0.51(+1.78%)
Nov 14, 2011	28.95	29.06	28.51	28.62	3,718,419	-0.10(-0.34%)
Nov 11, 2011	28.57	28.91	28.38	28.71	1,707,944	+0.53(+1.89%)
Nov 10, 2011	28.37	28.47	27.97	28.18	2,011,495	+0.04(+0.15%)
Nov 09, 2011	28.31	28.63	28.09	28.14	2,047,976	-0.68(-2.37%)
Nov 08, 2011	28.76	28.91	28.39	28.82	2,258,420	+0.16(+0.57%)
Nov 07, 2011	28.90	28.93	28.36	28.66	1,855,864	-0.02(-0.08%)
Nov 04, 2011	28.60	28.91	28.37	28.68	2,368,744	-0.10(-0.36%)
Nov 03, 2011	28.33	28.85	28.06	28.79	3,044,913	+0.24(+0.83%)
Nov 02, 2011	29.07	29.13	28.36	28.55	2,347,792	-0.10(-0.34%)
Nov 01, 2011	28.38	29.17	28.38	28.65	4,189,524	-0.35(-1.21%)
Oct 31, 2011	29.07	29.59	29.00	29.00	3,500,398	-0.38(-1.28%)
Oct 28, 2011	29.46	29.67	29.07	29.37	4,155,551	-0.27(-0.90%)
Oct 27, 2011	29.07	29.77	28.67	29.64	3,882,608	+1.31(+4.64%)
Oct 26, 2011	29.15	29.15	27.85	28.33	3,183,517	-0.19(-0.68%)
Oct 25, 2011	28.99	29.15	28.47	28.52	3,558,621	-0.37(-1.28%)
Oct 24, 2011	28.71	29.12	28.56	28.89	3,722,948	+0.32(+1.12%)
Oct 21, 2011	28.52	28.72	28.18	28.57	3,729,589	+0.68(+2.43%)
Oct 20, 2011	27.94	28.09	27.62	27.89	2,408,407	-0.03(-0.11%)
Oct 19, 2011	28.30	28.49	27.82	27.92	2,425,569	-0.40(-1.41%)
Oct 18, 2011	27.56	28.52	27.14	28.32	2,593,967	+0.74(+2.70%)
Oct 17, 2011	28.08	28.24	27.51	27.58	2,229,663	-0.68(-2.42%)
Oct 14, 2011	28.53	28.57	27.72	28.26	2,629,972	-0.01(-0.04%)
Oct 13, 2011	27.94	28.65	27.94	28.27	3,783,105	+0.21(+0.76%)
Oct 12, 2011	28.10	28.74	27.73	28.06	4,595,140	+0.25(+0.91%)
Oct 11, 2011	27.35	27.90	27.33	27.81	3,200,849	+0.33(+1.21%)
Oct 10, 2011	27.09	27.50	26.93	27.47	3,312,391	+0.75(+2.81%)
Oct 07, 2011	26.45	27.09	26.33	26.72	4,468,376	+0.49(+1.87%)
Oct 06, 2011	26.00	26.26	25.90	26.23	3,781,152	+0.28(+1.10%)
Oct 05, 2011	25.26	26.11	25.13	25.95	5,779,800	+0.75(+2.97%)
Oct 04, 2011	24.52	25.21	24.40	25.20	6,792,685	+0.29(+1.18%)

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.