Darden Restaurants (NY: DRI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	24.45	24.57	24.14	24.52	1,946,049	+0.11(+0.47%)
Oct 30, 2007	24.13	24.62	24.11	24.41	1,132,521	+0.22(+0.90%)
Oct 29, 2007	24.52	24.53	23.98	24.19	1,795,934	-0.28(-1.14%)
Oct 26, 2007	24.65	24.65	24.18	24.47	1,465,367	-0.01(-0.02%)
Oct 25, 2007	24.68	24.80	24.16	24.47	1,970,951	-0.21(-0.83%)
Oct 24, 2007	25.03	25.19	24.17	24.68	2,686,624	-0.55(-2.19%)
Oct 23, 2007	25.10	25.43	24.94	25.23	2,601,922	+0.17(+0.68%)
Oct 22, 2007	24.48	25.23	24.41	25.06	2,686,975	+0.48(+1.97%)
Oct 19, 2007	24.66	25.05	24.58	24.58	2,525,286	-0.21(-0.85%)
Oct 18, 2007	24.83	24.91	24.41	24.79	2,155,086	-0.04(-0.16%)
Oct 17, 2007	24.72	25.08	24.58	24.83	3,581,172	+0.41(+1.68%)
Oct 16, 2007	24.23	24.56	24.20	24.42	2,799,385	+0.13(+0.52%)
Oct 15, 2007	24.56	24.66	24.00	24.29	2,431,465	-0.38(-1.55%)
Oct 12, 2007	24.81	24.87	24.57	24.67	1,479,747	-0.14(-0.57%)
Oct 11, 2007	25.43	25.57	24.68	24.82	2,490,564	-0.56(-2.20%)
Oct 10, 2007	25.54	25.58	25.24	25.38	1,867,484	-0.16(-0.63%)
Oct 09, 2007	25.49	25.60	25.22	25.54	2,121,767	+0.14(+0.54%)
Oct 08, 2007	25.25	25.51	25.15	25.40	1,828,553	+0.27(+1.09%)
Oct 05, 2007	24.84	25.36	24.78	25.12	1,777,345	+0.35(+1.40%)
Oct 04, 2007	24.86	25.07	24.65	24.78	2,056,476	-0.05(-0.21%)
Oct 03, 2007	24.61	24.86	24.49	24.83	2,609,638	-0.05(-0.18%)
Oct 02, 2007	24.45	24.89	24.42	24.87	2,228,916	+0.35(+1.44%)
Oct 01, 2007	23.92	24.75	23.81	24.52	3,203,606	+0.65(+2.72%)
Sep 28, 2007	24.39	24.46	23.82	23.87	2,042,851	-0.65(-2.65%)
Sep 27, 2007	24.65	24.80	24.39	24.52	2,505,119	+0.02(+0.07%)
Sep 26, 2007	24.07	24.59	24.04	24.50	1,954,466	+0.42(+1.73%)
Sep 25, 2007	24.36	24.45	23.89	24.09	2,571,233	-0.48(-1.95%)
Sep 24, 2007	24.91	24.96	24.50	24.57	2,456,367	-0.42(-1.69%)
Sep 21, 2007	25.03	25.26	24.73	24.99	2,967,738	+0.24(+0.97%)
Sep 20, 2007	25.39	25.52	24.73	24.75	3,656,930	-0.71(-2.80%)
Sep 19, 2007	25.35	25.80	25.12	25.46	4,889,060	+0.46(+1.85%)
Sep 18, 2007	24.27	25.00	24.18	25.00	3,037,885	+0.85(+3.52%)
Sep 17, 2007	24.18	24.34	23.93	24.15	2,405,160	-0.05(-0.21%)
Sep 14, 2007	23.49	24.25	23.41	24.20	2,062,668	+0.69(+2.93%)
Sep 13, 2007	23.39	23.64	23.11	23.51	2,002,692	+0.19(+0.81%)
Sep 12, 2007	23.48	23.60	23.15	23.32	2,522,831	-0.19(-0.82%)
Sep 11, 2007	23.21	23.52	23.16	23.52	1,827,500	+0.42(+1.80%)
Sep 10, 2007	23.42	23.53	22.76	23.10	1,720,877	-0.21(-0.88%)
Sep 07, 2007	23.48	23.52	23.19	23.31	1,338,402	-0.42(-1.75%)
Sep 06, 2007	23.89	23.93	23.54	23.72	1,096,570	-0.06(-0.26%)
Sep 05, 2007	23.45	24.06	23.45	23.78	2,050,743	-0.39(-1.63%)
Sep 04, 2007	23.74	24.27	23.72	24.18	2,121,591	+0.46(+1.92%)
Aug 31, 2007	23.44	23.95	23.24	23.72	2,040,922	+0.60(+2.59%)
Aug 30, 2007	23.11	23.43	23.00	23.12	1,719,124	-0.23(-0.98%)
Aug 29, 2007	23.03	23.45	22.59	23.35	7,944,131	+0.46(+1.99%)
Aug 28, 2007	23.69	23.81	22.85	22.89	4,439,243	-0.88(-3.72%)
Aug 27, 2007	24.14	24.21	23.77	23.78	1,297,839	-0.36(-1.49%)
Aug 24, 2007	23.60	24.24	23.46	24.14	1,640,208	+0.55(+2.32%)
Aug 23, 2007	23.73	24.00	23.47	23.59	1,846,615	-0.03(-0.14%)
Aug 22, 2007	23.70	23.80	23.44	23.62	2,417,260	+0.02(+0.10%)
Aug 21, 2007	23.40	23.69	23.21	23.60	3,213,602	+0.62(+2.70%)
Aug 20, 2007	22.59	23.17	22.30	22.98	3,578,717	+0.78(+3.52%)
Aug 17, 2007	23.92	23.92	21.73	22.20	7,886,961	-0.59(-2.58%)
Aug 16, 2007	22.54	23.11	21.93	22.79	3,887,889	+0.09(+0.40%)
Aug 15, 2007	22.92	23.46	22.66	22.70	2,880,405	-0.27(-1.17%)
Aug 14, 2007	23.90	24.10	22.89	22.96	2,835,335	-0.94(-3.94%)
Aug 13, 2007	24.49	24.80	23.85	23.90	2,882,860	-0.58(-2.38%)
Aug 10, 2007	23.05	24.85	22.49	24.49	5,295,561	+1.23(+5.27%)
Aug 09, 2007	24.63	24.58	23.11	23.26	6,796,353	-1.37(-5.56%)
Aug 08, 2007	25.27	25.68	24.33	24.63	4,603,562	-0.65(-2.57%)
Aug 07, 2007	25.50	25.87	25.03	25.28	3,701,242	-0.22(-0.85%)
Aug 06, 2007	25.51	25.60	25.01	25.50	3,929,100	-0.12(-0.47%)
Aug 03, 2007	25.53	25.71	23.98	25.61	5,191,919	+1.64(+6.82%)
Aug 02, 2007	24.16	24.21	23.92	23.98	2,769,748	-0.18(-0.75%)

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.