Darden Restaurants (NY: DRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	84.16	85.26	83.65	85.26	1,362,665	+1.30(+1.55%)
Dec 28, 2018	84.31	85.29	83.62	83.96	1,511,417	-0.18(-0.21%)
Dec 27, 2018	83.52	84.14	81.82	84.14	1,608,070	-0.02(-0.02%)
Dec 26, 2018	82.84	84.16	82.31	84.16	1,373,177	+1.59(+1.92%)
Dec 24, 2018	84.27	84.27	81.89	82.57	1,062,349	-2.11(-2.49%)
Dec 21, 2018	84.56	86.61	84.20	84.68	3,000,229	+0.09(+0.10%)
Dec 20, 2018	85.33	86.10	83.13	84.59	3,059,228	-1.32(-1.54%)
Dec 19, 2018	89.30	90.43	85.37	85.91	3,170,169	-2.75(-3.10%)
Dec 18, 2018	87.89	89.72	86.51	88.66	5,054,622	+4.23(+5.02%)
Dec 17, 2018	87.86	88.19	84.28	84.43	3,477,421	-3.68(-4.18%)
Dec 14, 2018	88.11	89.62	87.62	88.11	1,910,237	-0.87(-0.98%)
Dec 13, 2018	90.05	90.75	87.80	88.98	1,816,089	-0.93(-1.04%)
Dec 12, 2018	89.11	91.40	88.90	89.91	2,334,939	+3.04(+3.50%)
Dec 11, 2018	90.84	90.95	86.13	86.87	2,374,773	-3.08(-3.43%)
Dec 10, 2018	89.50	90.44	88.18	89.95	2,127,527	+0.45(+0.51%)
Dec 07, 2018	93.21	93.81	89.03	89.50	2,054,070	-3.88(-4.16%)
Dec 06, 2018	91.52	93.57	90.40	93.39	1,932,821	+1.39(+1.51%)
Dec 04, 2018	93.58	94.77	91.85	91.99	1,915,742	-1.96(-2.09%)
Dec 03, 2018	94.85	95.18	92.38	93.96	2,234,769	-0.42(-0.44%)
Nov 30, 2018	95.15	95.52	93.56	94.38	2,196,146	-0.61(-0.65%)
Nov 29, 2018	95.79	96.66	93.80	94.99	1,501,655	-1.78(-1.84%)
Nov 28, 2018	94.53	97.46	94.53	96.77	1,951,851	+2.92(+3.11%)
Nov 27, 2018	93.74	94.86	93.27	93.85	1,908,948	-0.30(-0.32%)
Nov 26, 2018	96.18	96.42	93.30	94.15	1,668,297	-1.10(-1.16%)
Nov 23, 2018	94.36	96.32	94.36	95.25	747,978	+0.31(+0.32%)
Nov 21, 2018		94.95	94.95	94.95	0	-0.11(-0.12%)
Nov 20, 2018	96.16	96.64	94.50	95.06	1,322,113	-1.81(-1.87%)
Nov 19, 2018	95.41	97.37	94.98	96.87	1,693,549	+1.37(+1.43%)
Nov 16, 2018	94.84	95.61	93.70	95.50	1,879,198	+0.03(+0.04%)
Nov 15, 2018	95.02	96.46	93.76	95.47	2,029,178	-0.09(-0.09%)
Nov 14, 2018	95.99	96.94	94.90	95.55	1,902,053	-0.11(-0.12%)
Nov 13, 2018	96.23	97.41	95.22	95.66	2,421,835	-0.29(-0.30%)
Nov 12, 2018	96.48	97.07	95.69	95.95	1,914,081	-0.04(-0.04%)
Nov 09, 2018	95.90	97.07	95.31	96.00	2,028,068	+0.17(+0.18%)
Nov 08, 2018	95.11	97.72	94.74	95.83	1,687,784	+0.87(+0.92%)
Nov 07, 2018	94.49	95.78	93.33	94.96	2,489,179	+0.49(+0.52%)
Nov 06, 2018	90.83	94.49	90.83	94.47	4,042,377	+3.68(+4.05%)
Nov 05, 2018	89.81	91.69	89.75	90.79	2,823,278	+0.89(+0.99%)
Nov 02, 2018	90.47	92.32	88.70	89.90	3,462,766	+0.38(+0.42%)
Nov 01, 2018	90.75	91.85	89.49	89.53	1,511,058	-1.44(-1.59%)
Oct 31, 2018	93.06	93.06	90.64	90.97	1,610,713	-1.30(-1.41%)
Oct 30, 2018	90.45	92.34	88.88	92.27	1,628,416	+2.48(+2.77%)
Oct 29, 2018	90.18	92.19	88.99	89.78	1,282,828	+1.07(+1.20%)
Oct 26, 2018	90.01	90.68	88.16	88.72	1,507,083	-2.15(-2.37%)
Oct 25, 2018	89.18	91.46	88.92	90.87	1,075,758	+2.15(+2.43%)
Oct 24, 2018	90.72	92.26	88.59	88.72	1,610,548	-2.81(-3.07%)
Oct 23, 2018	90.50	91.87	90.00	91.52	1,311,904	+0.06(+0.07%)
Oct 22, 2018	91.17	91.97	90.79	91.46	1,251,490	+0.68(+0.75%)
Oct 19, 2018	93.40	93.40	90.61	90.78	1,686,289	-2.84(-3.04%)
Oct 18, 2018	93.83	94.70	92.87	93.62	1,428,887	-0.24(-0.25%)
Oct 17, 2018	93.82	94.46	92.66	93.86	1,228,966	-0.13(-0.14%)
Oct 16, 2018	91.90	94.20	91.56	93.99	1,829,892	+2.86(+3.14%)
Oct 15, 2018	91.01	91.81	90.13	91.13	1,080,027	-0.02(-0.02%)
Oct 12, 2018	89.97	91.66	89.76	91.15	1,957,205	+2.31(+2.60%)
Oct 11, 2018	90.72	91.28	88.06	88.83	2,396,101	-2.48(-2.72%)
Oct 10, 2018	92.77	93.27	91.24	91.32	1,429,402	-1.43(-1.55%)
Oct 09, 2018	92.33	93.35	92.18	92.75	1,489,913	+0.90(+0.98%)
Oct 08, 2018	91.93	92.37	90.57	91.86	1,303,918	-0.04(-0.05%)
Oct 05, 2018	91.76	92.48	91.11	91.90	1,856,797	+0.21(+0.23%)
Oct 04, 2018	91.69	92.12	91.31	91.69	1,650,792	+0.20(+0.22%)
Oct 03, 2018	91.09	92.37	90.91	91.48	1,841,391	+0.72(+0.79%)
Oct 02, 2018	92.69	92.86	90.67	90.76	2,022,850	-1.84(-1.99%)