Darden Restaurants (NY: DRI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	33.11	33.91	32.93	33.87	2,326,166	+0.84(+2.53%)
Feb 27, 2014	33.11	33.21	32.89	33.03	3,051,471	-0.13(-0.40%)
Feb 26, 2014	33.69	33.84	33.11	33.17	3,277,583	-0.39(-1.17%)
Feb 25, 2014	33.92	34.00	33.53	33.56	1,560,698	-0.28(-0.82%)
Feb 24, 2014	33.80	33.97	33.50	33.84	1,927,374	+0.00(+0.00%)
Feb 21, 2014	33.56	33.99	33.40	33.84	3,080,282	+0.34(+1.01%)
Feb 20, 2014	32.58	33.59	32.51	33.50	3,289,666	+1.02(+3.15%)
Feb 19, 2014	32.41	32.87	32.28	32.48	1,832,515	-0.03(-0.10%)
Feb 18, 2014	32.56	32.60	32.20	32.51	2,471,631	+0.42(+1.30%)
Feb 14, 2014	31.94	32.09	32.09	32.09	1,083,910	+0.14(+0.44%)
Feb 13, 2014	31.93	32.15	31.85	31.95	1,744,328	-0.21(-0.66%)
Feb 12, 2014	32.38	32.58	32.13	32.17	1,167,710	-0.23(-0.70%)
Feb 11, 2014	32.11	32.58	32.06	32.39	1,546,887	+0.28(+0.87%)
Feb 10, 2014	31.96	32.46	31.84	32.11	2,223,606	+0.10(+0.31%)
Feb 07, 2014	31.93	32.04	31.57	32.01	1,451,040	+0.29(+0.92%)
Feb 06, 2014	31.44	31.97	31.44	31.72	1,287,941	+0.33(+1.06%)
Feb 05, 2014	31.46	31.56	31.21	31.39	2,102,321	-0.26(-0.82%)
Feb 04, 2014	31.71	31.85	31.48	31.65	2,307,161	+0.26(+0.82%)
Feb 03, 2014	32.82	32.91	31.34	31.39	2,453,020	-1.41(-4.29%)
Jan 31, 2014	32.54	33.07	32.34	32.80	1,787,414	-0.04(-0.12%)
Jan 30, 2014	32.85	32.97	32.58	32.84	2,221,414	+0.22(+0.67%)
Jan 29, 2014	33.10	33.23	32.42	32.62	2,564,908	-0.66(-1.97%)
Jan 28, 2014	33.32	33.76	33.25	33.27	1,692,606	-0.05(-0.14%)
Jan 27, 2014	33.33	33.64	33.15	33.32	1,519,149	+0.09(+0.26%)
Jan 24, 2014	33.58	33.90	33.23	33.23	1,575,304	-0.66(-1.94%)
Jan 23, 2014	33.49	33.95	33.21	33.89	1,933,772	+0.14(+0.41%)
Jan 22, 2014	34.00	34.16	33.57	33.75	1,328,382	+0.07(+0.22%)
Jan 21, 2014	34.08	34.29	33.48	33.68	1,782,950	-0.13(-0.37%)
Jan 17, 2014	34.43	33.80	33.80	33.80	1,658,729	-0.85(-2.45%)
Jan 16, 2014	34.44	35.02	34.33	34.65	2,999,892	+0.25(+0.71%)
Jan 15, 2014	33.94	34.43	33.88	34.41	1,724,849	+0.47(+1.39%)
Jan 14, 2014	33.79	34.04	33.66	33.94	1,378,233	+0.22(+0.65%)
Jan 13, 2014	34.53	34.57	33.64	33.72	1,683,348	-0.86(-2.48%)
Jan 10, 2014	34.22	34.73	34.18	34.57	2,003,803	+0.52(+1.52%)
Jan 09, 2014	34.20	34.34	33.95	34.06	1,215,058	-0.18(-0.52%)
Jan 08, 2014	34.22	34.52	34.03	34.23	2,829,301	-0.28(-0.81%)
Jan 07, 2014	34.32	34.69	34.32	34.51	2,254,343	+0.37(+1.10%)
Jan 06, 2014	34.51	34.58	33.91	34.14	3,409,833	-0.66(-1.89%)
Jan 03, 2014	34.94	35.12	34.67	34.80	2,779,684	-0.20(-0.58%)
Jan 02, 2014	35.56	35.67	34.98	35.00	2,715,289	-0.69(-1.93%)
Dec 31, 2013	35.75	35.69	35.69	35.69	1,096,129	-0.07(-0.18%)
Dec 30, 2013	35.63	35.99	35.50	35.75	1,473,244	+0.09(+0.26%)
Dec 27, 2013	35.87	36.00	35.55	35.66	1,151,236	+0.01(+0.02%)
Dec 26, 2013	35.46	35.71	35.39	35.66	1,358,087	+0.20(+0.57%)
Dec 24, 2013	35.61	35.75	35.44	35.45	1,945,883	-0.22(-0.63%)
Dec 23, 2013	34.13	36.03	33.77	35.68	8,547,121	+2.14(+6.38%)
Dec 20, 2013	33.46	33.54	33.17	33.54	6,558,479	+0.05(+0.14%)
Dec 19, 2013	33.96	34.01	32.39	33.49	22,633,086	-1.25(-3.59%)
Dec 18, 2013	34.43	34.74	34.22	34.74	3,102,478	+0.39(+1.13%)
Dec 17, 2013	34.30	34.79	34.11	34.35	2,491,905	+0.03(+0.08%)
Dec 16, 2013	34.03	34.63	33.94	34.32	2,918,221	+0.43(+1.28%)
Dec 13, 2013	33.86	33.95	33.69	33.89	1,653,216	+0.16(+0.49%)
Dec 12, 2013	33.54	33.92	33.27	33.73	1,641,504	-0.06(-0.17%)
Dec 11, 2013	33.98	34.12	33.58	33.78	3,277,312	-0.24(-0.69%)
Dec 10, 2013	34.36	34.38	33.95	34.02	1,514,872	-0.30(-0.86%)
Dec 09, 2013	34.42	34.58	34.19	34.32	1,705,213	-0.13(-0.38%)
Dec 06, 2013	34.43	34.63	34.38	34.45	1,568,192	+0.28(+0.81%)
Dec 05, 2013	34.29	34.45	34.09	34.17	1,118,870	-0.11(-0.31%)
Dec 04, 2013	34.19	34.45	34.04	34.28	2,093,391	+0.01(+0.04%)
Dec 03, 2013	34.50	34.61	34.01	34.26	1,740,605	-0.47(-1.34%)

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.