Darden Restaurants Inc $44.66

down 0.00


25/7/2014 04:00 PM  |  NYSE : DRI  
Industries : Leisure / Restaurants
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRI historical data

Date Open High Low Close Volume
7/25/201445.2545.3344.6344.66997,098
7/24/201444.4645.4144.2545.291,959,192
7/23/201444.2144.5744.0144.491,731,867
7/22/201444.2844.4544.0644.221,361,360
7/21/201444.2344.3443.7744.021,814,541
7/18/201443.7844.6243.7544.381,604,849
7/17/201443.7543.9143.5643.761,641,682
7/16/201444.1344.2643.7943.891,669,671
7/15/201444.3444.4843.6344.082,465,231
7/14/201444.5844.6744.2644.371,639,336
7/11/201444.7344.7344.2044.441,786,321
7/10/201445.1645.3544.6644.761,973,473
7/9/201445.4445.8145.3245.632,182,377
7/8/201445.5045.5845.2145.351,647,458
7/7/201446.2746.3245.8046.111,708,899
7/3/201446.3046.4946.2746.32528,296
7/2/201446.1046.3546.0546.261,205,056
7/1/201446.4846.6446.1746.222,046,172
6/30/201446.6446.7746.1146.271,718,893
6/27/201446.7746.9446.5246.662,286,985
6/26/201446.5646.9846.3046.891,592,762
6/25/201446.6946.7146.4746.572,320,786
6/24/201447.5347.5346.7146.771,450,456
6/23/201447.4047.7846.5347.762,395,903
6/20/201447.5348.5347.2847.585,629,683
6/19/201449.8950.1749.2949.521,450,527
6/18/201449.3549.7749.0749.72736,860
6/17/201449.8549.9449.4049.59767,418
6/16/201449.5450.1449.4749.96765,812
6/13/201449.3349.7949.1449.68716,781
6/12/201450.2050.3449.0049.331,290,454
6/11/201450.2950.4950.1050.39564,580
6/10/201450.7950.9149.9150.36990,074
6/9/201451.0651.2150.8150.91767,489
6/6/201450.8051.2050.6551.09665,954
6/5/201450.1750.9449.9150.71700,297
6/4/201450.1250.2049.7950.09835,258
6/3/201450.4450.4449.7650.241,040,154
6/2/201450.1650.6949.9250.64907,446
5/30/201449.8050.1649.6050.12858,940
5/29/201450.4650.4649.7749.88678,526
5/28/201449.7750.4549.6650.18651,494
5/27/201449.7150.0449.5849.751,156,025
5/23/201449.4449.8049.3849.55926,267
5/22/201448.6549.7148.4149.511,083,003
5/21/201448.0948.8348.0048.691,385,199
5/20/201448.6849.0047.9247.982,109,142
5/19/201448.3849.0748.1148.982,479,741
5/16/201449.4249.6148.2848.494,737,422
5/15/201450.3050.8049.9850.692,139,010
5/14/201450.8050.9950.1750.47873,916
5/13/201450.6251.0050.5550.86980,797
5/12/201450.0250.6949.9950.601,049,117
5/9/201449.3849.8249.2449.731,092,265
5/8/201449.2249.7549.1949.38791,601
5/7/201449.3849.4249.0449.201,331,843
5/6/201449.0349.4948.9649.23708,488
5/5/201449.3849.6448.9149.11746,580
5/2/201449.7850.2449.6149.67741,968
5/1/201449.7249.8149.4649.63728,241
4/30/201449.9950.0549.5649.71998,180
4/29/201450.1750.2649.7150.21873,140
4/28/201450.1750.4449.3749.86678,989
4/25/201449.8850.0749.5449.92851,485
4/24/201450.5550.5649.9850.11883,122
4/23/201449.6250.8549.3950.301,745,393
4/22/201448.3250.1448.1249.872,741,708
4/21/201448.4748.4747.8348.191,031,414
4/17/201449.2449.3648.2548.471,471,188
4/16/201448.8949.1548.2749.141,287,680
4/15/201449.3249.5748.3248.401,761,332
4/14/201448.6649.6548.5749.321,328,935
4/11/201449.2049.4748.4448.461,367,935
4/10/201450.3051.0749.4349.431,151,445
4/9/201449.7850.3049.5250.29732,202
4/8/201449.8950.1149.5149.671,094,498
4/7/201451.1251.2950.3750.471,018,732
4/4/201452.0052.5051.1851.24926,511
4/3/201452.1352.2051.6651.97763,687
4/2/201451.5652.1351.4152.091,018,297
4/1/201450.9551.9450.8051.481,845,044
3/31/201450.9150.9950.6350.76865,024
3/28/201450.3250.8350.1150.62741,196
3/27/201450.8350.9250.0050.191,159,156
3/26/201450.7550.9950.6850.811,179,700
3/25/201450.9250.9550.2950.711,473,002
3/24/201450.7550.8949.7250.682,415,844
3/21/201450.0050.9449.5250.662,858,287
3/20/201449.0549.6648.8749.301,334,258
3/19/201449.4849.7648.7649.08968,166
3/18/201449.7049.8549.4249.47700,117
3/17/201449.5350.1049.2849.70991,314
3/14/201448.9049.6148.9049.221,233,285
3/13/201450.5350.6748.5949.012,816,739
3/12/201449.8750.4349.5250.331,155,736
3/11/201450.2450.5250.0050.151,066,967
3/10/201449.9650.4849.8050.081,302,328
3/7/201449.1450.0248.9349.952,072,817
3/6/201448.2149.1748.1148.912,361,549
3/5/201448.7848.7847.9047.942,031,324
Trading Center