Darden Restaurants Inc $48.47

down -0.67


17/4/2014 06:40 PM  |  NYSE : DRI  
Industries : Leisure / Restaurants
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRI historical data

Date Open High Low Close Volume
4/17/201449.2449.3648.2548.471,471,190
4/16/201448.8949.1548.2749.141,287,680
4/15/201449.3249.5748.3248.401,761,330
4/14/201448.6649.6548.5749.321,328,940
4/11/201449.2049.4748.4448.461,367,940
4/10/201450.3051.0749.4349.431,151,440
4/9/201449.7850.3049.5250.29732,202
4/8/201449.8950.1149.5149.671,094,500
4/7/201451.1251.2950.3750.471,018,730
4/4/201452.0052.5051.1851.24926,511
4/3/201452.1352.2051.6651.97763,687
4/2/201451.5652.1351.4152.091,018,300
4/1/201450.9551.9450.8051.481,845,040
3/31/201450.9150.9950.6350.76865,024
3/28/201450.3250.8350.1150.62741,196
3/27/201450.8350.9250.0050.191,159,160
3/26/201450.7550.9950.6850.811,179,700
3/25/201450.9250.9550.2950.711,473,000
3/24/201450.7550.8949.7250.682,415,840
3/21/201450.0050.9449.5250.662,858,290
3/20/201449.0549.6648.8749.301,334,260
3/19/201449.4849.7648.7649.08968,166
3/18/201449.7049.8549.4249.47700,117
3/17/201449.5350.1049.2849.70991,314
3/14/201448.9049.6148.9049.221,233,280
3/13/201450.5350.6748.5949.012,816,740
3/12/201449.8750.4349.5250.331,155,740
3/11/201450.2450.5250.0050.151,066,970
3/10/201449.9650.4849.8050.081,302,330
3/7/201449.1450.0248.9349.952,072,820
3/6/201448.2149.1748.1148.912,361,550
3/5/201448.7848.7847.9047.942,031,320
3/4/201448.7548.7547.9948.622,467,310
3/3/201449.1849.5048.0748.333,783,160
2/28/201449.9151.1249.6451.061,543,040
2/27/201449.9250.0649.5849.802,025,160
2/26/201450.7951.0149.9250.002,174,150
2/25/201451.1351.2550.5550.591,035,540
2/24/201451.0551.2150.5051.011,278,510
2/21/201450.6051.2450.3551.012,043,270
2/20/201449.1250.6449.0150.502,182,510
2/19/201448.8649.5548.6748.961,216,580
2/18/201449.0849.1548.5449.011,639,730
2/14/201448.1548.5548.0548.38719,050
2/13/201448.1448.4748.0148.171,157,080
2/12/201448.8149.1248.4348.49774,588
2/11/201448.4149.1248.3348.831,032,810
2/10/201448.1848.9348.0048.411,475,000
2/7/201448.1448.3047.6048.26962,532
2/6/201447.4048.1947.3947.82854,342
2/5/201447.4347.5847.0547.321,394,550
2/4/201447.8048.0247.4647.711,530,430
2/3/201449.4849.6147.2547.321,627,480
1/31/201449.0649.8648.7649.441,185,660
1/30/201449.5249.7049.1149.501,473,580
1/29/201449.9050.0948.8849.171,701,400
1/28/201450.2350.9050.1250.161,122,970
1/27/201450.2550.7249.9750.231,007,710
1/24/201450.6251.1150.1050.101,044,960
1/23/201450.4951.1850.0751.091,282,750
1/22/201451.2651.4950.6150.88881,268
1/21/201451.3751.7050.4750.771,182,700
1/17/201451.9051.9450.8650.961,100,260
1/16/201451.9252.8051.7552.241,989,950
1/15/201451.3251.9151.0851.871,144,260
1/14/201450.9451.3250.7451.16914,289
1/13/201452.0552.1250.7250.831,116,630
1/10/201451.5952.3551.5252.121,329,200
1/9/201451.5551.7751.1851.34805,996
1/8/201451.5852.0551.3051.611,867,490
1/7/201452.2952.8552.2952.581,480,370
1/6/201452.5752.6851.6652.012,244,800
1/3/201453.2353.5052.8353.011,824,590
1/2/201454.1854.3453.3053.321,782,720
12/31/201354.4654.7054.1654.37719,525
12/30/201354.2854.8354.0854.47967,138
12/27/201354.6554.8554.1654.33755,672
12/26/201354.0254.4153.9254.32894,331
12/24/201354.2554.4753.9954.011,277,280
12/23/201352.0054.8951.4554.355,619,740
12/20/201350.9751.0950.5351.094,304,990
12/19/201351.7351.8249.3551.0214,856,900
12/18/201352.4652.9352.1452.922,040,770
12/17/201352.2553.0051.9652.331,639,710
12/16/201351.8552.7551.7052.291,915,520
12/13/201351.5851.7251.3251.631,085,170
12/12/201351.1051.6750.6951.381,077,980
12/11/201351.7651.9851.1651.472,151,230
12/10/201352.3452.3851.7251.83994,363
12/9/201352.4352.6852.0852.281,119,300
12/6/201352.4552.7552.3852.481,029,360
12/5/201352.2452.4951.9452.06734,783
12/4/201352.0952.4851.8552.221,374,100
12/3/201352.5652.7251.8152.201,142,530
12/2/201353.1953.4252.5852.911,668,860
11/29/201353.5753.6353.0853.33455,885
11/27/201353.1853.7253.0653.491,103,380
11/26/201353.4253.6753.1853.231,005,330
11/25/201354.0654.0853.5053.52627,043
11/22/201353.5053.9953.3253.87795,029
Trading Center