Darden Restaurants (NY: DRI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	106.61	106.78	104.39	104.92	1,200,193	-1.60(-1.51%)
Jan 30, 2020	106.76	106.85	104.83	106.53	1,482,649	-0.90(-0.84%)
Jan 29, 2020	106.17	107.77	104.93	107.43	1,247,964	+1.59(+1.50%)
Jan 28, 2020	105.30	106.22	105.11	105.84	1,544,448	+0.97(+0.92%)
Jan 27, 2020	104.45	105.43	104.43	104.88	1,257,733	-0.64(-0.61%)
Jan 24, 2020	106.11	106.13	105.04	105.52	1,198,529	-0.48(-0.45%)
Jan 23, 2020	103.59	106.09	103.37	106.00	1,692,363	+2.38(+2.30%)
Jan 22, 2020	103.47	104.04	103.31	103.62	1,579,023	+0.39(+0.38%)
Jan 21, 2020	101.93	103.36	101.84	103.23	1,667,580	+0.93(+0.91%)
Jan 17, 2020	102.09	102.51	101.80	102.30	1,165,240	+0.46(+0.45%)
Jan 16, 2020	100.14	102.60	99.79	101.84	2,975,700	+1.55(+1.55%)
Jan 15, 2020	101.12	101.51	100.26	100.29	1,677,005	-0.83(-0.82%)
Jan 14, 2020	101.69	101.69	100.63	101.12	2,308,854	-0.94(-0.92%)
Jan 13, 2020	103.23	103.54	101.88	102.06	1,683,731	-1.17(-1.13%)
Jan 10, 2020	103.26	103.48	102.34	103.23	1,271,655	+0.14(+0.14%)
Jan 09, 2020	102.21	104.09	101.52	103.09	2,115,795	+1.28(+1.26%)
Jan 08, 2020	100.38	102.00	99.99	101.81	1,873,975	+1.52(+1.52%)
Jan 07, 2020	100.34	101.48	99.91	100.29	2,126,740	-0.87(-0.86%)
Jan 06, 2020	100.26	101.18	99.82	101.15	1,784,673	+0.66(+0.66%)
Jan 03, 2020	99.76	100.61	99.15	100.49	1,533,511	+0.11(+0.11%)
Jan 02, 2020	98.19	100.39	97.82	100.39	3,070,270	+2.91(+2.98%)
Dec 31, 2019	97.43	97.77	96.54	97.48	1,790,383	+0.04(+0.05%)
Dec 30, 2019	96.58	97.47	96.12	97.43	1,653,540	+0.85(+0.88%)
Dec 27, 2019	96.79	97.04	95.95	96.58	1,700,584	-0.80(-0.83%)
Dec 26, 2019	97.35	97.81	96.61	97.39	1,133,433	+0.37(+0.38%)
Dec 24, 2019	97.20	97.43	96.71	97.02	747,577	-0.18(-0.18%)
Dec 23, 2019	98.31	98.31	96.50	97.20	2,093,306	-1.38(-1.40%)
Dec 20, 2019	98.36	100.02	97.74	98.58	4,393,316	+1.08(+1.11%)
Dec 19, 2019	100.19	101.05	97.50	97.50	6,045,503	-6.51(-6.26%)
Dec 18, 2019	104.03	104.45	102.85	104.01	1,800,967	+0.27(+0.26%)
Dec 17, 2019	103.30	104.14	103.20	103.74	1,164,490	-0.01(-0.01%)
Dec 16, 2019	103.88	104.26	102.92	103.75	1,035,415	+0.39(+0.38%)
Dec 13, 2019	103.67	104.09	102.79	103.35	1,029,945	-0.62(-0.59%)
Dec 12, 2019	103.96	104.82	103.60	103.97	1,179,472	-1.05(-1.00%)
Dec 11, 2019	106.03	106.31	104.92	105.02	1,113,153	-1.02(-0.96%)
Dec 10, 2019	105.61	106.19	105.26	106.04	1,198,404	+0.43(+0.41%)
Dec 09, 2019	107.27	107.27	105.61	105.61	1,531,693	-1.55(-1.44%)
Dec 06, 2019	106.46	107.29	106.06	107.16	1,093,464	+1.20(+1.13%)
Dec 05, 2019	105.73	106.25	104.91	105.96	1,463,144	+0.48(+0.46%)
Dec 04, 2019	105.79	106.27	104.89	105.47	1,195,986	-0.47(-0.44%)
Dec 03, 2019	106.17	106.35	104.67	105.94	1,479,001	-0.76(-0.71%)
Dec 02, 2019	105.96	106.81	105.51	106.70	1,115,640	+0.79(+0.74%)
Nov 29, 2019	105.22	106.66	104.85	105.91	898,434	+0.88(+0.83%)
Nov 27, 2019	105.30	105.72	104.85	105.03	990,693	+0.23(+0.22%)
Nov 26, 2019	103.54	104.89	103.22	104.80	1,765,161	+1.38(+1.33%)
Nov 25, 2019	103.07	104.04	102.58	103.43	1,000,121	+0.89(+0.86%)
Nov 22, 2019	101.80	102.71	100.99	102.54	721,968	+1.06(+1.04%)
Nov 21, 2019	102.95	103.08	101.23	101.48	778,550	-1.13(-1.10%)
Nov 20, 2019	101.66	103.01	101.48	102.61	1,015,921	+1.13(+1.11%)
Nov 19, 2019	101.44	101.86	100.95	101.48	1,141,621	+0.19(+0.19%)
Nov 18, 2019	100.56	101.95	100.41	101.30	2,466,377	+0.61(+0.60%)
Nov 15, 2019	101.00	101.21	100.13	100.69	1,404,796	+0.12(+0.12%)
Nov 14, 2019	100.61	101.56	100.25	100.57	686,001	-0.10(-0.10%)
Nov 13, 2019	100.15	100.98	99.75	100.67	1,004,130	+0.13(+0.13%)
Nov 12, 2019	102.25	102.55	98.14	100.55	1,042,075	-1.70(-1.66%)
Nov 11, 2019	102.10	102.79	101.74	102.24	1,030,966	-0.51(-0.50%)
Nov 08, 2019	101.37	102.75	101.27	102.75	1,105,877	+1.28(+1.26%)
Nov 07, 2019	101.30	101.75	100.89	101.48	1,036,547	+0.62(+0.61%)
Nov 06, 2019	101.02	101.08	99.98	100.86	936,152	+0.02(+0.02%)
Nov 05, 2019	99.17	101.15	98.95	100.84	1,286,284	+1.63(+1.64%)
Nov 04, 2019	100.32	100.60	99.00	99.21	1,173,699	-1.09(-1.09%)

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.