$62.22 +1.50 (%) Darden Restaurants Inc - NYSE

Jan. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRI historical data

Date Open High Low Close Volume
1/28/201561.5262.0960.6760.72975,799
1/27/201561.6862.2361.3061.411,069,473
1/26/201561.2462.3361.2362.171,410,958
1/23/201560.9961.4460.8861.22868,355
1/22/201559.9861.0159.7360.941,629,435
1/21/201559.0259.6858.9659.641,116,580
1/20/201559.4959.5458.8859.251,242,911
1/16/201558.6459.2658.0159.102,448,084
1/15/201559.3359.6158.6558.781,791,288
1/14/201559.3259.4058.6359.281,481,198
1/13/201560.3060.5058.7159.251,861,885
1/12/201560.0760.4059.5759.841,449,960
1/9/201561.0761.4859.8059.891,543,932
1/8/201560.7861.1960.4261.141,797,336
1/7/201558.0360.2457.6360.192,694,378
1/6/201558.9459.2757.5558.191,513,538
1/5/201558.2858.5257.7957.99935,313
1/2/201559.0059.4658.1358.421,039,359
12/31/201459.1259.5958.6058.63758,180
12/30/201458.6959.2558.6458.79604,812
12/29/201458.2559.0058.0858.85618,123
12/26/201458.4558.9358.2558.40431,734
12/24/201458.5758.7958.3558.42319,717
12/23/201458.7758.9958.4558.51608,986
12/22/201457.5558.7357.5558.631,200,363
12/19/201457.8457.9957.2957.372,688,916
12/18/201457.5057.7357.1457.721,928,600
12/17/201457.8758.3455.9557.085,111,382
12/16/201456.9857.1055.8255.912,255,046
12/15/201458.1658.8757.0857.202,562,303
12/12/201457.5858.2957.1857.381,821,670
12/11/201457.8758.3657.7257.831,636,631
12/10/201457.7458.8057.4757.501,264,983
12/9/201457.9158.2957.5457.901,279,204
12/8/201458.4558.9058.1558.571,285,261
12/5/201457.9358.5557.9358.52743,696
12/4/201458.1658.3457.7457.851,045,598
12/3/201457.2758.2957.1758.111,819,495
12/2/201457.7958.2557.4657.531,157,100
12/1/201456.8957.9556.8057.521,991,413
11/28/201456.2357.2156.1756.99682,838
11/26/201455.0755.9054.9955.86916,255
11/25/201456.3756.6554.9654.993,017,677
11/24/201456.0056.4155.8456.361,491,325
11/21/201456.2856.3555.8155.851,070,683
11/20/201455.3656.0955.3655.791,197,011
11/19/201455.4155.9055.4055.611,212,383
11/18/201455.4255.6955.3255.571,570,724
11/17/201455.8655.9755.4355.431,279,528
11/14/201456.3156.6855.8355.901,393,910
11/13/201456.5256.8556.0256.301,812,704
11/12/201455.5856.6655.5456.362,394,154
11/11/201454.8555.8454.8555.723,773,717
11/10/201453.4154.3253.2354.311,917,193
11/7/201453.4053.8153.1053.501,495,984
11/6/201452.5053.2352.4453.101,268,558
11/5/201452.9553.1652.5552.691,302,945
11/4/201452.0052.7851.9952.731,258,161
11/3/201451.8152.0951.5051.981,209,569
10/31/201451.7751.8151.4551.781,395,676
10/30/201450.7451.4048.9151.181,343,989
10/29/201451.8651.9850.4450.944,628,261
10/28/201451.5752.5351.5752.032,432,603
10/27/201451.0251.5651.0251.422,353,865
10/24/201450.2951.0850.2751.051,781,529
10/23/201450.0050.6049.8150.302,011,719
10/22/201449.4149.8849.4149.521,176,558
10/21/201449.0349.6048.6349.421,241,176
10/20/201448.6149.1248.4249.111,313,232
10/17/201448.6349.2148.3248.681,709,063
10/16/201447.6248.7347.5348.362,129,387
10/15/201447.1648.4946.7048.242,627,930
10/14/201447.3648.6347.3648.132,099,962
10/13/201448.0248.0247.0647.083,233,004
10/10/201449.2950.5248.3448.372,849,834
10/9/201449.6250.2949.1749.271,939,811
10/8/201449.7150.1049.2449.992,129,004
10/7/201450.7050.9450.0550.072,022,609
10/6/201451.6451.7151.0251.051,831,848
10/3/201451.8851.9951.5851.591,681,834
10/2/201451.3051.9051.1551.481,842,660
10/1/201451.3251.4450.6750.952,148,030
9/30/201452.0352.1451.2551.461,713,656
9/29/201451.6152.1151.4452.001,684,858
9/26/201451.2352.1151.1751.901,596,962
9/25/201451.5551.7251.2151.281,229,941
9/24/201450.4651.8150.4451.732,560,115
9/23/201450.5450.6250.0550.351,991,986
9/22/201450.9751.1750.3750.471,371,971
9/19/201450.7651.3550.7351.192,597,576
9/18/201449.7850.3949.4350.351,646,025
9/17/201449.5149.9949.5049.791,703,459
9/16/201449.8349.9749.3949.541,749,923
9/15/201448.0649.9547.8249.944,000,806
9/12/201448.9649.4347.2847.583,594,202
9/11/201447.7748.3647.5548.291,899,246
9/10/201447.7247.8847.3347.771,034,305
9/9/201448.0348.1447.6147.781,071,708
9/8/201447.8548.6447.8148.032,421,262
9/5/201447.8148.0847.5948.071,120,289
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center