DARDEN RESTAURANTS$53.24


24/5/2012 04:24 PM |  NYSE: DRI |  Industries : Accommodation and Food Services / Full-Service Restaurants
Type:

DRI historical data

Date Open High Low Close Volume
5/25/2007 44.91 45.51 44.64 45.32 9436
5/29/2007 45.25 45.47 44.73 45.19 8597
5/30/2007 44.90 45.43 44.75 45.25 11574
5/31/2007 45.39 45.61 44.99 45.57 10068
6/1/2007 45.57 46.00 45.38 45.80 14064
6/4/2007 45.77 46.80 45.62 46.71 12748
6/5/2007 46.49 46.89 46.25 46.81 14026
6/6/2007 46.82 46.82 45.62 45.79 16241
6/7/2007 45.79 45.81 44.46 44.62 17985
6/8/2007 43.72 45.25 43.72 45.22 11227
6/11/2007 45.26 45.61 44.78 45.35 12730
6/12/2007 45.36 45.84 45.28 45.39 18486
6/13/2007 45.71 46.65 45.63 46.64 14875
6/14/2007 46.64 46.90 46.55 46.76 12181
6/15/2007 46.99 47.29 46.72 46.86 14561
6/18/2007 47.60 47.60 46.84 47.08 12238
6/19/2007 47.16 47.36 46.50 46.85 18892
6/20/2007 45.35 45.94 43.29 43.44 52408
6/21/2007 42.93 43.78 42.86 43.40 33209
6/22/2007 43.39 43.40 42.92 42.93 17133
6/25/2007 42.64 43.37 42.50 43.15 17893
6/26/2007 43.20 43.90 43.19 43.36 21165
6/27/2007 42.96 43.79 42.83 43.69 15563
6/28/2007 43.51 44.01 43.38 43.50 9444
6/29/2007 43.56 44.16 43.55 43.99 15331
7/2/2007 44.26 44.37 43.89 44.14 11621
7/3/2007 44.32 44.89 44.26 44.85 5891
7/5/2007 44.85 44.90 44.25 44.57 11829
7/6/2007 44.10 44.43 43.91 44.41 10215
7/9/2007 44.60 44.70 43.82 44.30 13775
7/10/2007 45.24 45.38 44.57 44.90 17422
7/11/2007 45.08 45.83 44.90 45.35 10673
7/12/2007 45.21 45.36 44.41 44.90 14760
7/13/2007 45.00 45.04 44.34 44.84 8909
7/16/2007 44.86 44.86 44.15 44.52 9680
7/17/2007 44.70 44.99 44.39 44.50 8099
7/18/2007 44.24 44.66 43.74 43.99 13471
7/19/2007 44.09 44.38 43.82 44.13 13641
7/20/2007 43.88 44.33 43.45 43.53 12973
7/23/2007 43.67 44.25 43.53 43.99 11075
7/24/2007 43.64 43.97 43.06 43.14 8177
7/25/2007 42.58 43.21 42.41 42.68 15020
7/26/2007 42.33 42.84 41.75 42.05 27311
7/27/2007 41.72 42.56 40.69 42.01 28477
7/30/2007 42.20 42.68 41.97 42.58 16398
7/31/2007 42.84 43.37 42.49 42.57 19100
8/1/2007 42.35 42.56 41.90 42.37 21687
8/2/2007 42.37 42.46 41.95 42.05 15795
8/3/2007 43.73 45.46 43.50 44.56 29606
8/6/2007 44.74 44.89 43.86 44.71 22405
8/7/2007 44.56 45.36 43.90 44.33 21106
8/8/2007 44.31 45.04 42.67 43.19 26251
8/9/2007 43.00 43.10 40.52 40.79 38755
8/10/2007 40.43 43.58 39.44 42.94 30197
8/13/2007 43.19 43.49 41.82 41.92 16590
8/14/2007 41.91 42.26 40.15 40.27 16168
8/15/2007 40.20 41.14 39.74 39.80 16425
8/16/2007 39.53 40.52 38.45 39.96 22170
8/17/2007 41.95 41.95 38.11 38.93 44974
8/20/2007 39.61 40.64 39.11 40.30 20407
8/21/2007 41.03 41.54 40.71 41.39 18325
8/22/2007 41.56 41.73 41.10 41.43 13784
8/28/2007 41.54 41.75 40.08 40.15 25290
8/29/2007 40.39 41.13 39.62 40.95 45300
8/30/2007 40.53 41.09 40.34 40.55 9803
8/31/2007 41.11 42.00 40.75 41.60 11641
9/4/2007 41.64 42.56 41.60 42.40 12098
9/5/2007 41.13 42.19 41.13 41.71 11694
9/6/2007 41.90 41.97 41.28 41.60 6253
9/7/2007 41.17 41.25 40.67 40.87 7632
9/10/2007 41.07 41.27 39.92 40.51 9806
9/11/2007 40.70 41.24 40.62 41.24 10421
9/12/2007 41.18 41.38 40.59 40.90 14384
9/13/2007 41.02 41.45 40.53 41.23 11420
9/14/2007 41.19 42.52 41.05 42.44 11762
9/17/2007 42.40 42.69 41.97 42.35 13715
9/18/2007 42.56 43.84 42.40 43.84 17323
9/19/2007 44.46 45.25 44.06 44.65 27879
9/20/2007 44.53 44.75 43.36 43.40 20852
9/21/2007 43.89 44.30 43.36 43.82 16923
9/24/2007 43.68 43.78 42.97 43.08 14007
9/25/2007 42.72 42.88 41.90 42.24 14662
9/26/2007 42.21 43.13 42.15 42.97 11145
9/27/2007 43.22 43.49 42.77 43.00 14283
9/28/2007 42.77 42.90 41.77 41.86 11649
10/1/2007 41.94 43.41 41.75 43.00 18268
10/2/2007 42.87 43.65 42.82 43.62 12710
10/3/2007 43.15 43.60 42.94 43.54 14881
10/4/2007 43.59 43.96 43.23 43.45 11727
10/5/2007 43.57 44.47 43.45 44.06 10135
10/8/2007 44.28 44.74 44.10 44.54 10427
10/9/2007 44.70 44.89 44.22 44.78 12099
10/10/2007 44.78 44.86 44.27 44.50 10649
10/11/2007 44.60 44.85 43.28 43.52 14202
10/12/2007 43.50 43.61 43.08 43.27 8438
10/15/2007 43.07 43.24 42.09 42.60 13865
10/16/2007 42.49 43.07 42.44 42.82 15963
10/17/2007 43.35 43.98 43.11 43.54 20421
10/18/2007 43.54 43.69 42.80 43.47 12289
10/19/2007 43.24 43.93 43.10 43.10 14400
Sponsored links
Recent Analysis
Trading Center
Partner Links