Darden Restaurants Inc $49.94

up +2.36


15/9/2014 04:01 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
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
9/4/201447.5148.0947.4947.831,596,454
9/3/201447.9648.0047.4047.60857,322
9/2/201447.3148.9347.3147.752,276,643
8/29/201447.1247.5247.0147.321,324,210
8/28/201447.1347.5446.9147.15952,625
8/27/201447.7547.7847.4247.451,105,582
8/26/201447.4247.8347.3847.611,203,580
8/25/201447.7747.9147.3647.55858,892
8/22/201447.5447.7147.4347.571,469,066
8/21/201447.5147.6447.3647.451,041,582
8/20/201447.4147.9847.2747.431,684,905
8/19/201447.3747.7247.2847.53741,499
8/18/201446.6947.2646.6747.211,280,847
8/15/201447.2347.2746.0346.371,309,840
8/14/201446.8247.4246.7647.09883,762
8/13/201446.3846.8846.1646.791,355,502
8/12/201446.3346.6846.0946.361,673,363
8/11/201447.2547.3246.7146.851,749,245
8/8/201446.7147.3246.7147.211,635,398
8/7/201447.2847.4346.6746.793,785,090
8/6/201446.8747.4146.8646.921,739,640
8/5/201447.6148.4047.2147.291,854,160
8/4/201446.7447.9446.6747.862,857,213
8/1/201446.6746.9946.3246.661,645,046
7/31/201446.7446.9046.3146.753,091,359
7/30/201446.8746.9946.1046.311,916,329
7/29/201446.3146.9946.1446.884,167,772
7/28/201444.6345.1144.5444.921,315,498
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
Trading Center