DARDEN RESTAURANTS $53.43

up +0.65


17/5/2013 04:17 PM  |  NYSE : DRI  |  Industries : Accommodation and Food Services / Full-Service Restaurants
Type:

DRI historical data

Date Open High Low Close Volume
5/17/2013 52.83 53.43 52.71 53.43 11211
5/16/2013 53.75 53.75 52.76 52.78 14699
5/15/2013 53.64 54.21 53.61 53.91 9964
5/14/2013 53.23 53.80 52.85 53.76 9009
5/13/2013 53.48 53.74 53.07 53.16 9386
5/10/2013 53.04 53.71 53.04 53.56 6822
5/9/2013 53.41 53.43 52.68 52.99 7093
5/8/2013 53.00 53.31 52.74 53.31 9084
5/7/2013 53.03 53.27 52.69 53.16 7351
5/6/2013 52.75 53.20 52.66 52.91 7223
5/3/2013 52.50 53.30 52.41 52.82 16165
5/2/2013 51.69 52.49 51.47 52.33 17522
5/1/2013 51.43 51.96 51.38 51.69 16847
4/30/2013 51.30 51.63 51.01 51.63 19019
4/29/2013 51.15 51.15 50.70 50.88 10205
4/26/2013 50.82 51.34 50.73 50.99 10547
4/25/2013 50.78 51.40 50.65 50.97 17416
4/24/2013 50.05 50.70 49.95 50.35 20987
4/23/2013 49.23 50.21 49.07 49.88 20502
4/22/2013 49.00 49.18 48.48 49.06 10797
4/19/2013 49.08 49.17 48.68 48.89 8307
4/18/2013 48.86 49.03 48.25 48.83 13005
4/17/2013 49.10 49.24 48.37 48.77 11112
4/16/2013 49.22 49.57 48.76 49.44 16238
4/15/2013 50.12 50.47 48.68 48.81 15922
4/12/2013 49.73 50.39 49.69 50.26 14653
4/11/2013 50.09 50.55 49.63 49.83 21925
4/10/2013 49.34 50.36 49.24 50.17 20150
4/9/2013 49.93 50.21 48.66 49.10 37250
4/8/2013 49.99 50.25 49.49 49.90 14086
4/5/2013 50.57 50.70 49.93 50.54 33433
4/4/2013 50.82 51.36 50.81 51.08 35540
4/3/2013 51.52 52.00 50.50 50.61 16944
4/2/2013 51.17 51.50 51.11 51.33 16702
4/1/2013 51.74 51.74 50.84 50.90 16826
3/28/2013 50.59 51.86 50.55 51.68 20468
3/27/2013 50.50 50.72 50.12 50.66 8709
3/26/2013 50.46 50.69 50.01 50.69 16554
3/25/2013 50.21 50.91 49.90 50.38 26386
3/22/2013 48.80 49.87 48.66 49.62 23422
3/21/2013 48.56 49.04 48.32 48.96 20462
3/20/2013 48.77 49.17 48.45 48.74 13938
3/19/2013 48.90 49.00 48.43 48.66 9618
3/18/2013 48.95 49.12 48.54 48.88 12064
3/15/2013 48.64 49.53 48.63 49.37 20777
3/14/2013 49.02 49.13 48.65 48.88 11177
3/13/2013 47.91 49.17 47.91 49.01 25927
3/12/2013 47.63 47.97 47.55 47.93 14541
3/11/2013 47.18 47.67 47.06 47.59 12478
3/8/2013 47.69 47.70 46.93 47.33 13688
3/7/2013 47.26 47.54 46.87 47.48 17131
3/6/2013 46.65 47.46 46.65 47.26 20397
3/5/2013 46.50 46.76 46.34 46.62 11539
3/4/2013 46.18 46.65 46.16 46.27 18454
3/1/2013 45.94 46.21 45.43 46.18 33741
2/28/2013 46.83 46.84 46.17 46.27 21169
2/27/2013 46.21 47.12 46.08 46.83 22523
2/26/2013 44.89 46.00 44.81 45.79 27619
2/25/2013 46.21 46.55 45.23 45.25 34233
2/22/2013 45.13 46.65 45.06 46.23 76617
2/21/2013 44.83 45.30 44.11 44.74 39136
2/20/2013 45.32 45.73 44.80 44.85 21964
2/19/2013 45.30 45.85 45.05 45.25 21473
2/15/2013 45.50 45.98 45.06 45.15 19634
2/14/2013 45.78 45.91 45.37 45.52 15628
2/13/2013 46.33 46.40 45.55 45.86 26592
2/12/2013 47.00 47.03 46.47 46.81 13306
2/11/2013 47.31 47.50 46.97 47.08 13657
2/8/2013 47.41 47.41 46.98 47.36 14180
2/7/2013 47.36 47.82 47.08 47.31 21377
2/6/2013 46.79 47.35 46.60 47.32 21068
2/5/2013 47.04 47.31 46.78 46.84 21944
2/4/2013 46.75 47.40 46.51 46.93 33915
2/1/2013 46.55 47.18 46.30 46.84 25972
1/31/2013 46.50 46.61 46.11 46.50 17979
1/30/2013 45.90 46.87 45.80 46.59 21565
1/29/2013 45.90 46.12 45.64 45.99 10243
1/28/2013 45.86 46.12 45.74 45.90 15210
1/25/2013 46.03 46.06 45.46 45.87 17551
1/24/2013 45.61 46.14 45.54 45.81 21450
1/23/2013 45.78 46.09 45.50 45.50 10495
1/22/2013 45.07 46.08 44.73 45.87 18091
1/18/2013 45.38 45.61 45.27 45.38 12416
1/17/2013 45.57 45.78 45.11 45.39 13635
1/16/2013 45.27 45.41 44.81 45.36 13333
1/15/2013 44.66 45.42 44.65 45.33 14792
1/14/2013 44.95 45.06 44.58 44.64 15188
1/11/2013 45.25 45.34 44.46 44.92 20586
1/10/2013 46.00 46.00 44.95 45.24 16139
1/9/2013 45.40 45.82 45.32 45.80 18267
1/8/2013 45.24 45.43 44.91 45.31 18199
1/7/2013 46.49 46.49 45.75 46.04 18144
1/4/2013 44.98 46.58 44.98 46.46 26637
1/3/2013 45.09 45.26 44.69 44.84 18108
1/2/2013 45.68 45.90 44.83 45.40 17438
12/31/2012 44.25 45.09 44.16 45.07 16861
12/28/2012 44.27 44.70 44.20 44.44 19032
12/27/2012 44.57 44.76 44.12 44.65 14923
12/26/2012 44.99 44.99 44.36 44.52 10071
12/24/2012 45.19 45.19 44.63 44.86 6662
Marketplace
Trading Center