Darden Restaurants (NY: DRI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	26.60	26.89	26.48	26.82	1,810,524	+0.16(+0.59%)
Oct 28, 2010	26.69	26.82	26.33	26.66	1,665,086	+0.18(+0.69%)
Oct 27, 2010	26.82	26.82	26.20	26.48	3,715,100	-0.89(-3.26%)
Oct 25, 2010	27.61	27.80	27.23	27.37	3,266,015	-0.13(-0.47%)
Oct 22, 2010	26.21	27.57	26.01	27.50	5,398,459	+1.36(+5.21%)
Oct 21, 2010	26.42	26.54	26.04	26.14	2,815,598	-0.11(-0.40%)
Oct 20, 2010	25.85	26.31	25.72	26.25	2,920,479	+0.52(+2.03%)
Oct 19, 2010	25.78	26.16	25.63	25.72	1,930,964	-0.36(-1.39%)
Oct 18, 2010	26.35	26.40	25.92	26.09	1,921,221	-0.16(-0.63%)
Oct 15, 2010	26.55	26.55	26.11	26.25	3,554,401	-0.05(-0.20%)
Oct 14, 2010	25.89	26.32	25.85	26.30	3,341,419	+0.41(+1.59%)
Oct 13, 2010	25.95	25.99	25.24	25.89	4,293,252	+0.07(+0.27%)
Oct 12, 2010	25.86	25.92	25.64	25.82	1,767,896	-0.09(-0.36%)
Oct 11, 2010	25.89	26.08	25.74	25.92	1,962,612	+0.03(+0.11%)
Oct 08, 2010	25.89	26.02	25.67	25.89	2,652,548	-0.11(-0.43%)
Oct 07, 2010	25.65	26.00	25.54	26.00	3,626,545	+0.40(+1.58%)
Oct 06, 2010	25.64	25.83	25.44	25.59	3,051,498	-0.04(-0.16%)
Oct 05, 2010	25.31	25.78	25.25	25.64	2,912,736	+0.59(+2.35%)
Oct 04, 2010	25.01	25.15	24.79	25.05	2,542,993	+0.01(+0.02%)
Oct 01, 2010	25.04	25.25	24.76	25.04	3,183,907	+0.12(+0.48%)
Sep 30, 2010	24.92	25.37	24.68	24.92	6,866	-0.16(-0.64%)
Sep 29, 2010	25.28	25.41	24.99	25.08	4,174,122	-0.33(-1.28%)
Sep 28, 2010	25.23	25.44	24.88	25.41	2,574,946	+0.15(+0.58%)
Sep 27, 2010	25.30	25.54	25.21	25.26	3,615,604	-0.14(-0.55%)
Sep 24, 2010	25.44	25.74	25.19	25.40	4,077,140	+0.30(+1.21%)
Sep 23, 2010	25.10	25.49	25.01	25.10	199	-0.20(-0.78%)
Sep 22, 2010	25.05	25.36	24.81	25.30	7,001,470	-0.34(-1.34%)
Sep 21, 2010	26.21	26.27	25.61	25.64	1,888	-0.59(-2.24%)
Sep 20, 2010	26.22	26.39	26.07	26.23	3,212,689	+0.17(+0.67%)
Sep 17, 2010	26.06	26.54	25.98	26.06	3,608,828	-0.55(-2.06%)
Sep 15, 2010	26.50	26.66	26.31	26.60	1,988,306	+0.03(+0.11%)
Sep 14, 2010	26.49	26.91	26.33	26.57	515	+0.06(+0.22%)
Sep 13, 2010	26.21	26.56	25.93	26.52	3,673,728	+0.45(+1.72%)
Sep 10, 2010	25.61	26.21	25.58	26.07	2,654,236	+0.50(+1.96%)
Sep 09, 2010	25.82	25.85	25.48	25.57	2,738,430	-0.28(-1.08%)
Sep 08, 2010	26.07	26.12	25.69	25.85	3,193,973	-0.01(-0.02%)
Sep 07, 2010	26.06	26.37	25.80	25.85	257	-0.10(-0.40%)
Sep 03, 2010	25.92	26.37	25.78	25.96	2,162,726	+0.20(+0.77%)
Sep 02, 2010	24.84	25.90	24.84	25.76	288	+0.87(+3.51%)
Sep 01, 2010	24.28	24.99	24.28	24.88	2,955,208	+0.82(+3.39%)
Aug 31, 2010	24.06	24.25	23.90	24.07	10,592	-0.08(-0.31%)
Aug 30, 2010	24.69	24.98	24.14	24.14	2,801,652	-0.61(-2.45%)
Aug 27, 2010	24.75	24.81	24.02	24.75	2,496,792	+0.49(+2.02%)
Aug 26, 2010	23.85	24.31	23.85	24.26	3,002,267	+0.47(+1.98%)
Aug 25, 2010	23.37	23.90	23.33	23.79	3,250,550	+0.25(+1.06%)
Aug 24, 2010	23.74	23.80	23.33	23.54	321	-0.47(-1.96%)
Aug 23, 2010	24.17	24.46	23.99	24.01	1,342,729	-0.03(-0.12%)
Aug 20, 2010	23.82	24.10	23.78	24.04	2,213,445	+0.12(+0.51%)
Aug 19, 2010	24.07	24.24	23.74	23.92	321	-0.29(-1.20%)
Aug 18, 2010	23.90	24.49	23.73	24.21	3,124,721	+0.34(+1.44%)
Aug 17, 2010	23.65	24.18	23.50	23.86	2,975,620	+0.44(+1.89%)
Aug 16, 2010	23.00	23.62	22.93	23.42	1,971,084	+0.33(+1.41%)
Aug 13, 2010	23.10	23.50	23.08	23.10	2,444,304	-0.47(-2.00%)
Aug 12, 2010	23.20	23.77	23.20	23.57	3,654,679	+0.08(+0.32%)
Aug 11, 2010	24.19	24.19	23.46	23.49	257	-1.12(-4.56%)
Aug 10, 2010	24.62	24.81	24.48	24.61	1,373	-0.22(-0.88%)
Aug 09, 2010	24.42	24.97	24.42	24.83	2,182,116	+0.47(+1.94%)
Aug 06, 2010	24.36	24.40	23.95	24.36	2,499,926	-0.18(-0.74%)
Aug 05, 2010	24.52	24.60	24.26	24.54	2,050,210	-0.10(-0.43%)
Aug 04, 2010	24.69	24.83	24.46	24.65	2,494,618	+0.08(+0.31%)
Aug 03, 2010	24.66	24.66	24.24	24.57	3,902,692	-0.07(-0.28%)

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.