Darden Restaurants (NY: DRI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	40.57	40.24	40.24	40.24	1,104,793	-0.11(-0.27%)
Dec 30, 2014	40.28	40.66	40.24	40.35	881,287	-0.04(-0.10%)
Dec 29, 2014	39.98	40.49	39.86	40.39	900,683	+0.31(+0.77%)
Dec 26, 2014	40.11	40.44	39.98	40.08	629,091	-0.01(-0.03%)
Dec 24, 2014	40.20	40.09	40.09	40.09	461,326	-0.06(-0.15%)
Dec 23, 2014	40.33	40.48	40.11	40.15	887,369	-0.08(-0.20%)
Dec 22, 2014	39.37	40.31	39.50	40.24	1,749,080	+0.86(+2.20%)
Dec 19, 2014	39.69	39.80	39.32	39.37	3,918,090	-0.24(-0.61%)
Dec 18, 2014	39.46	39.62	39.21	39.61	2,802,349	+0.44(+1.12%)
Dec 17, 2014	39.72	40.04	38.40	39.17	7,447,929	+0.80(+2.09%)
Dec 16, 2014	39.10	39.19	38.31	38.37	3,283,472	-0.89(-2.26%)
Dec 15, 2014	39.91	40.40	39.17	39.26	3,732,870	-0.12(-0.31%)
Dec 12, 2014	39.52	40.00	39.24	39.38	2,654,403	-0.31(-0.78%)
Dec 11, 2014	39.72	40.05	39.61	39.69	2,384,778	+0.23(+0.57%)
Dec 10, 2014	39.63	40.35	39.44	39.46	1,842,657	-0.27(-0.69%)
Dec 09, 2014	39.74	40.00	39.49	39.74	1,863,961	-0.46(-1.14%)
Dec 08, 2014	40.11	40.42	39.91	40.20	1,872,787	+0.03(+0.09%)
Dec 05, 2014	39.76	40.18	39.76	40.16	1,083,659	+0.46(+1.16%)
Dec 04, 2014	39.91	40.04	39.63	39.70	1,523,568	-0.18(-0.45%)
Dec 03, 2014	39.30	40.00	39.23	39.88	2,651,234	+0.40(+1.01%)
Dec 02, 2014	39.66	39.98	39.43	39.48	1,686,040	+0.01(+0.02%)
Dec 01, 2014	39.04	39.77	38.98	39.48	2,901,740	+0.36(+0.93%)
Nov 28, 2014	38.59	39.26	38.55	39.11	994,981	+0.78(+2.02%)
Nov 26, 2014	37.79	38.34	38.34	38.34	1,335,164	+0.60(+1.58%)
Nov 25, 2014	38.69	38.88	37.72	37.74	4,397,136	-0.94(-2.43%)
Nov 24, 2014	38.43	38.71	38.32	38.68	2,173,049	+0.35(+0.91%)
Nov 21, 2014	38.62	38.67	38.30	38.33	1,560,120	+0.04(+0.11%)
Nov 20, 2014	37.99	38.49	37.99	38.29	1,744,196	+0.12(+0.32%)
Nov 19, 2014	38.03	38.36	38.02	38.16	1,766,595	+0.03(+0.07%)
Nov 18, 2014	38.03	38.22	37.96	38.14	2,288,453	+0.10(+0.25%)
Nov 17, 2014	38.34	38.41	38.04	38.04	1,864,434	-0.32(-0.84%)
Nov 14, 2014	38.64	38.90	38.32	38.36	2,031,103	-0.27(-0.71%)
Nov 13, 2014	38.79	39.02	38.45	38.64	2,641,338	-0.04(-0.11%)
Nov 12, 2014	38.14	38.88	38.12	38.68	3,488,381	+0.44(+1.15%)
Nov 11, 2014	37.64	38.32	37.64	38.24	5,498,345	+0.97(+2.60%)
Nov 10, 2014	36.65	37.28	36.53	37.27	2,793,592	+0.56(+1.51%)
Nov 07, 2014	36.65	36.93	36.44	36.72	2,179,837	+0.27(+0.75%)
Nov 06, 2014	36.03	36.53	35.99	36.44	1,848,449	+0.28(+0.78%)
Nov 05, 2014	36.34	36.48	36.06	36.16	1,898,555	-0.03(-0.08%)
Nov 04, 2014	35.69	36.22	35.68	36.19	1,833,299	+0.51(+1.44%)
Nov 03, 2014	35.56	35.75	35.34	35.67	1,762,494	+0.14(+0.39%)
Oct 31, 2014	35.53	35.56	35.31	35.54	2,033,676	+0.41(+1.17%)
Oct 30, 2014	34.82	35.27	33.57	35.12	1,958,361	+0.16(+0.47%)
Oct 29, 2014	35.59	35.67	34.62	34.96	6,743,961	-0.75(-2.10%)
Oct 28, 2014	35.39	36.05	35.39	35.71	3,544,610	+0.42(+1.19%)
Oct 27, 2014	35.01	35.03	35.03	35.29	3,429,878	+0.25(+0.72%)
Oct 24, 2014	34.51	35.06	34.50	35.03	2,595,913	+0.51(+1.49%)
Oct 23, 2014	34.31	34.73	34.18	34.52	2,931,328	+0.54(+1.58%)
Oct 22, 2014	33.91	34.23	33.91	33.98	1,714,393	+0.07(+0.20%)
Oct 21, 2014	33.65	34.04	33.37	33.92	1,808,550	+0.21(+0.63%)
Oct 20, 2014	33.36	33.71	33.23	33.70	1,913,545	+0.30(+0.88%)
Oct 17, 2014	33.37	33.77	33.16	33.41	2,490,320	+0.22(+0.66%)
Oct 16, 2014	32.68	33.44	32.62	33.19	3,102,786	+0.08(+0.25%)
Oct 15, 2014	32.37	33.28	32.05	33.11	3,829,226	+0.08(+0.23%)
Oct 14, 2014	32.50	33.37	32.50	33.03	3,059,910	+0.72(+2.23%)
Oct 13, 2014	32.96	32.96	32.30	32.31	4,710,749	-0.89(-2.67%)
Oct 10, 2014	33.83	34.67	33.17	33.20	4,152,568	-0.62(-1.83%)
Oct 09, 2014	34.05	34.48	33.74	33.81	2,826,549	-0.49(-1.44%)
Oct 08, 2014	34.12	34.38	33.79	34.31	3,102,227	+0.32(+0.95%)
Oct 07, 2014	34.41	34.58	33.97	33.98	2,979,673	-0.67(-1.92%)
Oct 06, 2014	35.05	35.10	34.63	34.65	2,698,881	-0.37(-1.05%)
Oct 03, 2014	35.21	35.29	35.01	35.02	2,477,863	+0.07(+0.21%)
Oct 02, 2014	34.82	35.23	34.72	34.94	2,714,783	+0.36(+1.04%)

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.