Darden Restaurants (NY: DRI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	34.21	34.23	33.73	33.82	1,500,204	-0.46(-1.34%)
Oct 30, 2013	34.57	34.59	34.16	34.28	1,124,604	-0.24(-0.70%)
Oct 29, 2013	34.04	34.55	33.96	34.53	2,488,671	+0.70(+2.08%)
Oct 28, 2013	33.99	33.99	33.65	33.82	1,760,801	-0.11(-0.33%)
Oct 25, 2013	33.88	33.96	33.57	33.94	1,440,331	+0.14(+0.41%)
Oct 24, 2013	33.48	33.84	33.38	33.80	1,778,554	+0.30(+0.88%)
Oct 23, 2013	33.92	34.05	33.42	33.50	2,633,199	-0.60(-1.75%)
Oct 22, 2013	34.20	34.28	34.05	34.10	1,575,206	-0.08(-0.23%)
Oct 21, 2013	34.11	34.20	33.99	34.18	1,837,192	+0.00(+0.00%)
Oct 18, 2013	34.18	34.34	34.01	34.18	2,751,579	+0.18(+0.52%)
Oct 17, 2013	33.18	34.62	32.61	34.00	8,394,857	+0.75(+2.25%)
Oct 16, 2013	33.63	33.68	33.13	33.25	5,452,313	-0.23(-0.69%)
Oct 15, 2013	33.33	33.76	33.20	33.48	7,192,813	+0.03(+0.10%)
Oct 14, 2013	32.94	33.51	32.83	33.45	3,824,011	+0.30(+0.91%)
Oct 11, 2013	32.55	33.15	32.33	33.15	4,329,322	+0.47(+1.45%)
Oct 10, 2013	32.48	32.75	32.02	32.68	5,231,660	+0.14(+0.42%)
Oct 09, 2013	30.36	33.59	29.99	32.54	19,168,318	+2.16(+7.11%)
Oct 08, 2013	30.38	30.79	30.17	30.38	4,148,914	+0.62(+2.07%)
Oct 07, 2013	30.07	30.15	29.74	29.76	6,135,610	-0.54(-1.78%)
Oct 04, 2013	29.84	30.30	29.79	30.30	7,507,556	+0.50(+1.68%)
Oct 03, 2013	30.09	30.12	29.46	29.80	3,291,297	-0.40(-1.33%)
Oct 02, 2013	30.12	30.23	29.92	30.20	1,928,861	-0.19(-0.62%)
Oct 01, 2013	30.04	30.42	30.03	30.39	2,133,736	+0.37(+1.23%)
Sep 30, 2013	30.03	30.21	29.86	30.02	2,059,799	-0.27(-0.88%)
Sep 27, 2013	29.97	30.32	29.94	30.29	2,170,830	+0.17(+0.56%)
Sep 26, 2013	29.90	30.12	29.68	30.12	2,591,690	+0.29(+0.96%)
Sep 25, 2013	30.10	30.11	29.82	29.83	3,015,761	-0.27(-0.90%)
Sep 24, 2013	30.07	30.21	29.86	30.10	3,267,634	+0.10(+0.35%)
Sep 23, 2013	29.71	30.03	29.04	30.00	5,702,298	+0.31(+1.05%)
Sep 20, 2013	30.79	31.02	29.65	29.69	9,789,570	-2.28(-7.14%)
Sep 19, 2013	32.28	32.30	31.73	31.97	2,853,746	-0.33(-1.02%)
Sep 18, 2013	32.10	32.30	31.88	32.30	1,714,819	+0.15(+0.46%)
Sep 17, 2013	31.64	32.33	31.62	32.15	2,366,131	+0.47(+1.49%)
Sep 16, 2013	31.71	31.95	31.37	31.68	2,995,853	+0.31(+0.99%)
Sep 13, 2013	31.33	31.49	30.99	31.37	1,610,388	+0.10(+0.33%)
Sep 12, 2013	31.38	31.64	31.16	31.27	1,487,058	-0.14(-0.45%)
Sep 11, 2013	31.09	31.41	31.01	31.41	1,027,925	+0.37(+1.19%)
Sep 10, 2013	31.03	31.18	30.92	31.04	1,287,666	+0.14(+0.44%)
Sep 09, 2013	30.81	31.08	30.81	30.90	1,528,115	+0.13(+0.42%)
Sep 06, 2013	30.73	31.06	30.42	30.77	2,652,387	+0.38(+1.26%)
Sep 05, 2013	30.30	30.61	30.29	30.39	1,639,301	+0.06(+0.19%)
Sep 04, 2013	29.96	30.42	29.85	30.33	1,808,986	+0.36(+1.21%)
Sep 03, 2013	30.31	30.41	29.64	29.97	2,334,083	+0.00(+0.00%)
Aug 30, 2013	30.00	30.12	29.83	29.97	1,654,866	-0.22(-0.73%)
Aug 29, 2013	30.09	30.33	30.05	30.19	1,204,672	+0.12(+0.41%)
Aug 28, 2013	30.06	30.38	29.90	30.07	1,649,306	-0.06(-0.22%)
Aug 27, 2013	30.20	30.40	30.03	30.13	2,149,164	-0.30(-1.00%)
Aug 26, 2013	30.58	30.73	30.39	30.44	1,346,192	-0.05(-0.17%)
Aug 23, 2013	30.64	30.79	30.23	30.49	2,903,919	-0.17(-0.55%)
Aug 22, 2013	30.58	30.89	30.51	30.66	1,962,736	+0.22(+0.72%)
Aug 21, 2013	30.81	31.10	30.28	30.44	2,977,891	-0.59(-1.90%)
Aug 20, 2013	30.95	31.43	30.87	31.03	3,982,228	+0.12(+0.40%)
Aug 19, 2013	31.08	31.16	30.81	30.90	1,648,474	-0.17(-0.54%)
Aug 16, 2013	31.01	31.19	30.87	31.07	1,653,512	+0.05(+0.15%)
Aug 15, 2013	31.39	31.44	30.92	31.03	2,360,990	-0.60(-1.89%)
Aug 14, 2013	31.77	31.81	31.49	31.62	1,689,226	-0.25(-0.77%)
Aug 13, 2013	31.89	31.92	31.59	31.87	1,313,889	-0.08(-0.24%)
Aug 12, 2013	32.02	32.12	31.82	31.95	1,662,728	-0.19(-0.61%)
Aug 09, 2013	32.13	32.41	32.05	32.14	1,358,674	+0.01(+0.04%)
Aug 08, 2013	32.34	32.41	32.08	32.13	1,130,432	-0.09(-0.28%)
Aug 07, 2013	31.93	32.42	31.88	32.22	1,404,499	+0.28(+0.87%)
Aug 06, 2013	32.19	32.52	31.90	31.94	2,194,483	-0.24(-0.75%)
Aug 05, 2013	32.23	32.32	31.85	32.18	1,539,078	-0.17(-0.52%)
Aug 02, 2013	32.23	32.41	32.00	32.35	1,658,833	+0.21(+0.65%)

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.