$67.70 -1.64 (%) Darden Restaurants Inc - NYSE

Apr. 1, 2015 | 01:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRI historical data

Date Open High Low Close Volume
3/31/201569.4470.2469.3169.341,998,405
3/30/201569.3469.9369.1969.421,144,980
3/27/201568.4469.3368.0969.051,567,649
3/26/201568.3268.7067.5368.261,796,538
3/25/201569.7970.0068.6768.712,432,541
3/24/201569.0870.3869.0869.732,263,629
3/23/201567.7570.0067.4969.223,743,134
3/20/201567.3867.7465.5866.756,176,494
3/19/201565.1965.7564.8664.871,893,503
3/18/201565.5265.7564.6265.192,020,470
3/17/201564.9165.6064.5365.521,526,329
3/16/201563.5464.9663.5364.911,752,271
3/13/201563.6163.9962.8463.101,050,975
3/12/201562.1063.6961.9763.531,372,352
3/11/201562.4762.6161.6961.721,016,774
3/10/201563.0863.1962.2162.471,217,121
3/9/201562.8063.5862.7263.36651,342
3/6/201563.8464.0062.5562.711,246,285
3/5/201562.9364.5462.9364.211,087,578
3/4/201563.4563.7162.8562.89946,432
3/3/201564.2264.2763.5363.89555,528
3/2/201564.0464.8763.8864.38932,627
2/27/201564.4364.5563.9364.001,112,459
2/26/201564.4064.5064.0564.38882,714
2/25/201563.5064.4963.4564.321,021,859
2/24/201562.7663.6862.3263.531,273,880
2/23/201562.4062.6962.2362.59705,360
2/20/201562.3062.4962.0462.21997,375
2/19/201562.1762.6562.0162.321,154,435
2/18/201561.4562.3161.3762.171,515,687
2/17/201561.5161.7561.1961.45995,321
2/13/201561.1861.7660.6961.72671,068
2/12/201560.5661.4559.9361.411,077,290
2/11/201561.1261.3760.4660.81605,746
2/10/201560.5761.2459.4261.05778,975
2/9/201560.1660.5559.8960.17877,543
2/6/201560.9761.3660.4260.65566,008
2/5/201560.9261.3960.6160.98677,427
2/4/201560.5861.3260.4460.661,479,200
2/3/201560.1560.8259.6060.76974,022
2/2/201561.3061.3759.2160.021,617,262
1/30/201561.6661.9160.9861.383,061,854
1/29/201561.0262.2360.3362.221,365,540
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center