Darden Restaurants (NY: DRI )

136.95 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 52.12 52.15 51.39 51.53 984,735 -0.70(-1.34%)
Oct 30, 2013 52.67 52.70 52.04 52.23 738,191 -0.37(-0.70%)
Oct 29, 2013 51.86 52.63 51.74 52.60 1,633,565 +1.07(+2.08%)
Oct 28, 2013 51.79 51.79 51.26 51.53 1,155,791 -0.17(-0.33%)
Oct 25, 2013 51.62 51.74 51.15 51.70 945,434 +0.21(+0.41%)
Oct 24, 2013 51.01 51.55 50.85 51.49 1,167,444 +0.45(+0.88%)
Oct 23, 2013 51.67 51.88 50.91 51.04 1,728,433 -0.91(-1.75%)
Oct 22, 2013 52.10 52.23 51.87 51.95 1,033,966 -0.12(-0.23%)
Oct 21, 2013 51.97 52.10 51.78 52.07 1,205,934 +0.00(+0.00%)
Oct 18, 2013 52.07 52.32 51.82 52.07 1,806,138 +0.27(+0.52%)
Oct 17, 2013 50.55 52.74 49.68 51.80 5,510,388 +1.14(+2.25%)
Oct 16, 2013 51.24 51.31 50.47 50.66 3,578,901 -0.35(-0.69%)
Oct 15, 2013 50.78 51.43 50.58 51.01 4,721,366 +0.05(+0.10%)
Oct 14, 2013 50.18 51.05 50.01 50.96 2,510,083 +0.46(+0.91%)
Oct 11, 2013 49.59 50.51 49.26 50.50 2,841,769 +0.72(+1.45%)
Oct 10, 2013 49.48 49.89 48.78 49.78 3,434,064 +0.21(+0.42%)
Oct 09, 2013 46.25 51.17 45.68 49.57 12,582,092 +3.29(+7.11%)
Oct 08, 2013 46.29 46.90 45.97 46.28 2,723,349 +0.39(+0.85%)
Oct 07, 2013 46.37 46.49 45.85 45.89 3,979,148 -0.83(-1.78%)
Oct 04, 2013 46.01 46.72 45.93 46.72 4,868,901 +0.77(+1.68%)
Oct 03, 2013 46.39 46.45 45.43 45.95 2,134,516 -0.62(-1.33%)
Oct 02, 2013 46.44 46.62 46.13 46.57 1,250,931 -0.29(-0.62%)
Oct 01, 2013 46.32 46.90 46.31 46.86 1,383,799 +0.57(+1.23%)
Sep 30, 2013 46.30 46.58 46.05 46.29 1,335,849 -0.41(-0.88%)
Sep 27, 2013 46.21 46.75 46.17 46.70 1,407,856 +0.26(+0.56%)
Sep 26, 2013 46.10 46.44 45.76 46.44 1,680,798 +0.44(+0.96%)
Sep 25, 2013 46.41 46.43 45.98 46.00 1,955,822 -0.42(-0.90%)
Sep 24, 2013 46.36 46.58 46.05 46.42 2,119,170 +0.16(+0.35%)
Sep 23, 2013 45.81 46.31 44.78 46.26 3,698,131 +0.48(+1.05%)
Sep 20, 2013 47.47 47.83 45.72 45.78 6,348,863 -3.52(-7.14%)
Sep 19, 2013 49.78 49.80 48.92 49.30 1,850,750 -0.51(-1.02%)
Sep 18, 2013 49.50 49.81 49.15 49.81 1,112,118 +0.23(+0.46%)
Sep 17, 2013 48.79 49.85 48.76 49.58 1,534,515 +0.73(+1.49%)
Sep 16, 2013 48.90 49.26 48.37 48.85 1,942,911 +0.48(+0.99%)
Sep 13, 2013 48.31 48.55 47.78 48.37 1,044,391 +0.16(+0.33%)
Sep 12, 2013 48.39 48.79 48.05 48.21 964,407 -0.22(-0.45%)
Sep 11, 2013 47.94 48.43 47.81 48.43 666,644 +0.57(+1.19%)
Sep 10, 2013 47.85 48.08 47.68 47.86 835,095 +0.21(+0.44%)
Sep 09, 2013 47.51 47.92 47.51 47.65 991,034 +0.20(+0.42%)
Sep 06, 2013 47.38 47.90 46.91 47.45 1,720,162 +0.59(+1.26%)
Sep 05, 2013 46.72 47.19 46.71 46.86 1,063,142 +0.09(+0.19%)
Sep 04, 2013 46.19 46.91 46.03 46.77 1,173,188 +0.56(+1.21%)
Sep 03, 2013 46.74 46.89 45.71 46.21 1,513,731 +0.00(+0.00%)
Aug 30, 2013 46.26 46.45 46.00 46.21 1,073,236 -0.34(-0.73%)
Aug 29, 2013 46.39 46.77 46.33 46.55 781,270 +0.19(+0.41%)
Aug 28, 2013 46.35 46.85 46.11 46.36 1,069,630 -0.10(-0.22%)
Aug 27, 2013 46.57 46.87 46.31 46.46 1,393,805 -0.47(-1.00%)
Aug 26, 2013 47.16 47.38 46.86 46.93 873,051 -0.08(-0.17%)
Aug 23, 2013 47.25 47.48 46.62 47.01 1,883,289 -0.26(-0.55%)
Aug 22, 2013 47.16 47.63 47.05 47.27 1,272,900 +0.34(+0.72%)
Aug 21, 2013 47.50 47.96 46.69 46.93 1,931,262 -0.91(-1.90%)
Aug 20, 2013 47.72 48.47 47.60 47.84 2,582,608 +0.19(+0.40%)
Aug 19, 2013 47.92 48.05 47.51 47.65 1,069,091 -0.26(-0.54%)
Aug 16, 2013 47.81 48.10 47.60 47.91 1,072,358 +0.07(+0.15%)
Aug 15, 2013 48.40 48.48 47.67 47.84 1,531,181 -0.92(-1.89%)
Aug 14, 2013 48.99 49.05 48.55 48.76 1,095,520 -0.38(-0.77%)
Aug 13, 2013 49.18 49.22 48.71 49.14 852,101 -0.12(-0.24%)
Aug 12, 2013 49.38 49.53 49.06 49.26 1,078,335 -0.30(-0.61%)
Aug 09, 2013 49.55 49.97 49.42 49.56 881,146 +0.02(+0.04%)
Aug 08, 2013 49.86 49.98 49.47 49.54 733,123 -0.14(-0.28%)
Aug 07, 2013 49.23 49.99 49.15 49.68 910,865 +0.43(+0.87%)
Aug 06, 2013 49.64 50.15 49.19 49.25 1,423,196 -0.37(-0.75%)
Aug 05, 2013 49.70 49.83 49.11 49.62 998,144 -0.26(-0.52%)
Aug 02, 2013 49.70 49.97 49.34 49.88 1,075,809 +0.32(+0.65%)
Aug 01, 2013 49.38 49.94 49.32 49.56 1,380,084 +0.51(+1.04%)
Jul 31, 2013 49.02 49.62 48.97 49.05 1,320,129 +0.03(+0.06%)
Jul 30, 2013 49.13 49.34 48.89 49.02 1,027,709 +0.00(+0.00%)
Jul 29, 2013 49.00 49.33 48.81 49.02 994,570 +0.09(+0.18%)
Jul 26, 2013 48.19 48.95 48.16 48.93 1,734,377 +0.54(+1.12%)
Jul 25, 2013 48.15 48.41 47.76 48.39 1,393,090 +0.01(+0.02%)
Jul 24, 2013 49.21 49.32 48.15 48.38 1,388,961 -0.83(-1.69%)
Jul 23, 2013 49.44 49.50 49.06 49.21 1,148,415 -0.01(-0.02%)
Jul 22, 2013 49.44 49.69 49.14 49.22 1,177,255 -0.27(-0.55%)
Jul 19, 2013 50.15 50.19 49.45 49.49 1,101,803 -0.58(-1.16%)
Jul 18, 2013 49.80 50.11 49.80 50.07 1,349,840 +0.53(+1.07%)
Jul 17, 2013 50.40 50.58 49.39 49.54 1,058,676 -0.80(-1.59%)
Jul 16, 2013 50.75 51.08 50.08 50.34 1,050,321 -0.81(-1.58%)
Jul 15, 2013 50.30 51.18 50.30 51.15 1,592,226 +0.72(+1.43%)
Jul 12, 2013 50.59 50.86 50.32 50.43 1,523,574 -0.12(-0.24%)
Jul 11, 2013 51.37 51.50 50.30 50.55 1,553,259 -0.40(-0.79%)
Jul 10, 2013 51.81 51.89 50.53 50.95 1,608,759 -0.94(-1.81%)
Jul 09, 2013 52.01 52.24 51.75 51.89 827,657 +0.17(+0.33%)
Jul 08, 2013 51.10 51.90 51.10 51.72 1,411,139 +0.39(+0.76%)
Jul 05, 2013 51.34 51.46 50.84 51.33 649,141 +0.37(+0.73%)
Jul 03, 2013 50.63 51.10 50.34 50.96 673,031 +0.05(+0.10%)
Jul 02, 2013 50.63 51.19 50.53 50.91 1,408,307 +0.27(+0.53%)
Jul 01, 2013 50.73 51.28 50.51 50.64 1,648,275 +0.16(+0.32%)
Jun 28, 2013 49.40 50.73 49.11 50.48 3,480,211 +1.07(+2.17%)
Jun 27, 2013 49.93 50.29 49.32 49.41 1,579,862 -0.14(-0.28%)
Jun 26, 2013 49.40 49.93 49.21 49.55 1,256,628 +0.48(+0.98%)
Jun 25, 2013 49.48 49.54 48.70 49.07 3,022,575 +0.04(+0.08%)
Jun 24, 2013 49.48 49.56 48.43 49.03 3,396,725 -1.09(-2.17%)
Jun 21, 2013 50.94 51.00 48.78 50.12 5,735,459 -1.11(-2.17%)
Jun 20, 2013 52.41 52.64 50.98 51.23 2,439,145 -1.39(-2.64%)
Jun 19, 2013 53.27 53.65 52.56 52.62 1,593,240 -0.51(-0.96%)
Jun 18, 2013 52.75 53.32 52.62 53.13 1,574,492 +0.36(+0.68%)
Jun 17, 2013 52.94 53.15 52.47 52.77 1,282,749 +0.23(+0.44%)
Jun 14, 2013 53.21 53.36 52.47 52.54 874,808 -0.74(-1.39%)
Jun 13, 2013 52.71 53.49 52.44 53.28 1,285,803 +0.61(+1.16%)
Jun 12, 2013 54.27 54.29 52.08 52.67 2,670,873 -1.56(-2.88%)
Jun 11, 2013 54.29 54.81 54.06 54.23 966,122 -0.43(-0.79%)
Jun 10, 2013 54.56 55.25 54.21 54.66 891,248 +0.43(+0.79%)
Jun 07, 2013 53.54 54.33 53.39 54.23 922,499 +0.92(+1.73%)
Jun 06, 2013 52.72 53.35 52.58 53.31 928,873 +0.57(+1.08%)
Jun 05, 2013 53.19 53.19 52.45 52.74 1,069,757 -0.54(-1.01%)
Jun 04, 2013 52.73 53.91 52.73 53.28 1,484,584 +0.72(+1.37%)
Jun 03, 2013 51.91 52.61 51.90 52.56 879,435 +0.76(+1.47%)
May 31, 2013 52.44 52.87 51.79 51.80 984,719 -0.68(-1.30%)
May 30, 2013 53.07 53.22 52.40 52.48 754,907 -0.43(-0.81%)
May 29, 2013 53.03 53.32 52.81 52.91 933,416 -0.42(-0.79%)
May 28, 2013 53.25 53.60 53.01 53.33 744,883 +0.50(+0.95%)
May 24, 2013 52.72 53.00 52.50 52.83 1,001,685 -0.39(-0.73%)
May 23, 2013 52.25 53.24 52.07 53.22 709,990 +0.60(+1.14%)
May 22, 2013 53.57 53.77 52.49 52.62 1,207,227 -1.03(-1.92%)
May 21, 2013 53.56 53.74 53.35 53.65 829,174 +0.20(+0.37%)
May 20, 2013 53.44 53.75 53.13 53.45 601,768 +0.02(+0.04%)
May 17, 2013 52.83 53.43 52.71 53.43 1,121,584 +0.65(+1.23%)
May 16, 2013 53.75 53.75 52.76 52.78 1,470,651 -1.13(-2.10%)
May 15, 2013 53.64 54.21 53.61 53.91 996,334 +0.75(+1.41%)
May 13, 2013 53.48 53.74 53.07 53.16 940,493 -0.40(-0.75%)
May 10, 2013 53.04 53.71 53.04 53.56 682,703 +0.57(+1.08%)
May 09, 2013 53.41 53.43 52.68 52.99 709,264 -0.32(-0.60%)
May 08, 2013 53.00 53.31 52.74 53.31 908,339 +0.15(+0.28%)
May 07, 2013 53.03 53.27 52.69 53.16 735,045 +0.25(+0.47%)
May 06, 2013 52.75 53.20 52.66 52.91 722,243 +0.09(+0.17%)
May 03, 2013 52.50 53.30 52.41 52.82 1,616,469 +0.49(+0.94%)
May 02, 2013 51.69 52.49 51.47 52.33 1,752,156 +0.64(+1.24%)
May 01, 2013 51.43 51.96 51.38 51.69 1,685,642 +0.06(+0.12%)
Apr 30, 2013 51.30 51.63 51.01 51.63 1,902,581 +0.75(+1.47%)
Apr 29, 2013 51.15 51.15 50.70 50.88 1,020,564 -0.11(-0.22%)
Apr 26, 2013 50.82 51.03 50.73 50.99 1,054,666 +0.02(+0.04%)
Apr 25, 2013 50.78 51.40 50.65 50.97 1,741,584 +0.62(+1.23%)
Apr 24, 2013 50.05 50.70 49.95 50.35 2,098,614 +0.47(+0.94%)
Apr 23, 2013 49.23 50.21 49.07 49.88 2,050,138 +0.82(+1.67%)
Apr 22, 2013 49.00 49.18 48.48 49.06 1,079,686 +0.17(+0.35%)
Apr 19, 2013 49.08 49.17 48.68 48.89 830,626 +0.06(+0.12%)
Apr 18, 2013 48.86 49.03 48.25 48.83 1,300,469 +0.06(+0.12%)
Apr 17, 2013 49.10 49.24 48.37 48.77 1,111,200 -0.67(-1.36%)
Apr 16, 2013 49.22 49.57 48.76 49.44 1,624,653 +0.63(+1.29%)
Apr 15, 2013 50.12 50.47 48.68 48.81 1,592,132 -1.45(-2.88%)
Apr 12, 2013 49.73 50.39 49.69 50.26 1,465,238 +0.43(+0.86%)
Apr 11, 2013 50.09 50.55 49.63 49.83 2,192,406 -0.34(-0.68%)
Apr 10, 2013 49.34 50.36 49.24 50.17 2,014,838 +1.07(+2.18%)
Apr 09, 2013 49.93 50.21 48.66 49.10 3,729,258 -0.80(-1.60%)
Apr 08, 2013 49.73 50.25 49.49 49.90 1,408,588 -0.64(-1.27%)
Apr 05, 2013 50.57 50.70 49.93 50.54 3,344,556 -0.54(-1.06%)
Apr 04, 2013 50.82 51.36 50.80 51.08 3,553,922 +0.47(+0.93%)
Apr 03, 2013 51.52 52.00 50.50 50.61 1,694,676 -0.72(-1.40%)
Apr 02, 2013 51.17 51.50 51.11 51.33 1,670,613 +0.43(+0.84%)
Apr 01, 2013 51.74 51.74 50.84 50.90 1,682,836 -0.78(-1.51%)
Mar 28, 2013 50.59 51.86 50.55 51.68 2,047,675 +1.02(+2.01%)
Mar 27, 2013 50.50 50.72 50.12 50.66 870,835 -0.03(-0.06%)
Mar 26, 2013 50.46 50.69 50.01 50.69 1,655,330 +0.31(+0.62%)
Mar 25, 2013 50.21 50.91 49.90 50.38 2,638,568 +0.76(+1.53%)
Mar 22, 2013 48.80 49.87 48.66 49.62 2,352,300 +0.66(+1.35%)
Mar 21, 2013 48.56 49.04 48.32 48.96 2,046,118 +0.22(+0.45%)
Mar 20, 2013 48.77 49.17 48.45 48.74 1,393,704 +0.08(+0.16%)
Mar 19, 2013 48.90 49.00 48.43 48.66 961,730 -0.22(-0.45%)
Mar 18, 2013 48.95 49.12 48.54 48.88 1,206,364 -0.49(-0.99%)
Mar 15, 2013 48.64 49.53 48.63 49.37 2,078,690 +0.49(+1.00%)
Mar 14, 2013 49.02 49.13 48.65 48.88 1,117,736 -0.13(-0.27%)
Mar 13, 2013 47.91 49.17 47.91 49.01 2,592,604 +1.08(+2.25%)
Mar 12, 2013 47.63 47.97 47.55 47.93 1,454,059 +0.34(+0.71%)
Mar 11, 2013 47.18 47.67 47.06 47.59 1,247,725 +0.26(+0.55%)
Mar 08, 2013 47.69 47.70 46.93 47.33 1,368,728 -0.15(-0.32%)
Mar 07, 2013 47.26 47.54 46.87 47.48 1,713,083 +0.22(+0.47%)
Mar 06, 2013 46.65 47.46 46.65 47.26 2,039,628 +0.64(+1.37%)
Mar 05, 2013 46.50 46.76 46.34 46.62 1,153,914 +0.35(+0.76%)
Mar 04, 2013 46.18 46.65 46.16 46.27 1,845,382 +0.09(+0.19%)
Mar 01, 2013 45.94 46.21 45.43 46.18 3,374,496 -0.09(-0.19%)
Feb 28, 2013 46.35 46.57 46.17 46.27 2,118,331 -0.56(-1.20%)
Feb 27, 2013 46.21 47.12 46.08 46.83 2,252,524 +1.04(+2.27%)
Feb 26, 2013 44.89 46.00 44.81 45.79 2,761,882 +0.54(+1.19%)
Feb 25, 2013 46.21 46.55 45.23 45.25 3,423,748 -0.98(-2.12%)
Feb 22, 2013 45.13 46.65 45.06 46.23 7,661,613 +1.49(+3.33%)
Feb 21, 2013 44.83 45.30 44.11 44.74 3,913,555 -0.11(-0.25%)
Feb 20, 2013 45.32 45.73 44.80 44.85 2,196,323 -0.40(-0.88%)
Feb 19, 2013 45.30 45.85 45.05 45.25 2,147,274 +0.10(+0.22%)
Feb 15, 2013 45.50 45.98 45.06 45.15 1,964,151 -0.37(-0.81%)
Feb 14, 2013 45.78 45.91 45.37 45.52 1,562,751 -0.34(-0.74%)
Feb 13, 2013 46.33 46.40 45.55 45.86 2,659,106 -0.95(-2.03%)
Feb 12, 2013 47.00 47.03 46.47 46.81 1,330,572 -0.27(-0.57%)
Feb 11, 2013 47.31 47.50 46.97 47.08 1,365,607 -0.28(-0.59%)
Feb 08, 2013 47.41 47.41 46.98 47.36 1,417,982 +0.05(+0.11%)
Feb 07, 2013 47.36 47.82 47.08 47.31 2,137,643 -0.01(-0.02%)
Feb 06, 2013 46.79 47.35 46.60 47.32 2,106,713 +0.39(+0.83%)
Feb 04, 2013 46.75 47.40 46.51 46.93 3,391,437 +0.09(+0.19%)
Feb 01, 2013 46.55 47.18 46.30 46.84 2,598,102 +0.34(+0.73%)
Jan 31, 2013 46.50 46.61 46.11 46.50 1,801,117 -0.09(-0.19%)
Jan 30, 2013 45.90 46.87 45.80 46.59 2,156,490 +0.60(+1.30%)
Jan 29, 2013 45.90 46.12 45.64 45.99 1,024,461 +0.09(+0.20%)
Jan 28, 2013 45.86 46.12 45.74 45.90 1,520,982 +0.03(+0.07%)
Jan 25, 2013 46.03 46.06 45.46 45.87 1,755,060 +0.06(+0.13%)
Jan 24, 2013 45.61 46.14 45.54 45.81 2,144,922 +0.31(+0.68%)
Jan 23, 2013 45.78 46.09 45.50 45.50 1,049,495 -0.37(-0.81%)
Jan 22, 2013 45.07 46.08 44.73 45.87 1,809,005 +0.49(+1.08%)
Jan 18, 2013 45.38 45.61 45.27 45.38 1,241,506 -0.01(-0.02%)
Jan 17, 2013 45.57 45.78 45.11 45.39 1,363,646 +0.03(+0.07%)
Jan 16, 2013 45.27 45.41 44.81 45.36 1,333,207 +0.03(+0.07%)
Jan 15, 2013 44.66 45.42 44.65 45.33 1,479,140 +0.69(+1.55%)
Jan 14, 2013 44.95 45.06 44.58 44.64 1,518,732 -0.28(-0.62%)
Jan 11, 2013 45.25 45.34 44.46 44.92 2,058,570 -0.32(-0.71%)
Jan 10, 2013 46.00 46.00 44.95 45.24 1,613,835 -0.56(-1.22%)
Jan 09, 2013 45.40 45.82 45.32 45.80 1,826,753 +0.49(+1.08%)
Jan 08, 2013 45.24 45.43 44.91 45.31 1,820,029 -0.73(-1.59%)
Jan 07, 2013 46.49 46.49 45.75 46.04 1,814,370 -0.42(-0.90%)
Jan 04, 2013 44.98 46.58 44.98 46.46 2,663,699 +1.62(+3.61%)
Jan 03, 2013 45.09 45.26 44.69 44.84 1,810,879 -0.56(-1.23%)
Jan 02, 2013 45.30 45.41 44.83 45.40 1,743,721 +0.37(+0.82%)
Dec 31, 2012 44.25 45.09 44.16 45.03 1,685,476 +0.59(+1.33%)
Dec 28, 2012 44.27 44.70 44.20 44.44 1,903,164 -0.21(-0.47%)
Dec 27, 2012 44.57 44.76 44.12 44.65 1,492,220 +0.13(+0.29%)
Dec 26, 2012 44.99 44.99 44.36 44.52 1,007,017 -0.34(-0.76%)
Dec 24, 2012 45.19 45.19 44.63 44.86 666,189 -0.27(-0.60%)
Dec 21, 2012 45.07 45.44 44.54 45.13 3,048,271 -0.34(-0.75%)
Dec 20, 2012 46.71 46.90 45.25 45.47 3,044,408 -1.34(-2.86%)
Dec 19, 2012 47.44 47.44 46.81 46.81 1,475,666 -0.42(-0.89%)
Dec 18, 2012 47.04 47.48 46.77 47.23 2,548,284 +0.35(+0.75%)
Dec 17, 2012 46.47 47.14 46.23 46.88 1,619,565 +0.42(+0.90%)
Dec 14, 2012 45.93 46.59 45.72 46.46 2,037,654 +0.54(+1.18%)
Dec 13, 2012 45.48 46.11 45.26 45.92 2,682,265 +0.12(+0.26%)
Dec 12, 2012 46.59 46.59 45.41 45.80 3,490,818 -0.51(-1.10%)
Dec 11, 2012 47.00 47.07 46.08 46.31 2,189,713 -0.50(-1.07%)
Dec 10, 2012 46.67 47.14 46.56 46.81 1,887,692 +0.15(+0.32%)
Dec 07, 2012 47.13 47.31 46.38 46.66 1,734,802 -0.38(-0.81%)
Dec 06, 2012 47.00 47.35 46.74 47.04 1,949,702 -0.16(-0.34%)
Dec 05, 2012 47.04 47.35 46.65 47.20 2,343,359 -0.20(-0.42%)
Dec 04, 2012 48.00 48.58 46.58 47.40 10,526,864 -5.48(-10.36%)
Nov 30, 2012 53.27 53.32 52.68 52.88 1,490,561 -0.77(-1.44%)
Nov 29, 2012 53.95 54.19 53.52 53.65 892,334 -0.20(-0.37%)
Nov 28, 2012 52.88 53.85 52.10 53.85 1,199,606 +0.90(+1.70%)
Nov 27, 2012 53.27 53.48 52.80 52.95 818,032 -0.29(-0.54%)
Nov 26, 2012 53.24 53.45 52.61 53.24 911,322 -0.29(-0.54%)
Nov 23, 2012 52.76 53.62 52.76 53.53 458,313 +0.96(+1.83%)
Nov 21, 2012 52.50 52.89 52.25 52.57 730,145 +0.08(+0.15%)
Nov 20, 2012 51.91 52.73 51.84 52.49 1,352,285 +0.59(+1.14%)
Nov 19, 2012 51.39 52.01 51.15 51.90 981,345 +0.98(+1.92%)
Nov 16, 2012 50.59 50.98 50.00 50.92 992,364 +0.44(+0.87%)
Nov 15, 2012 50.25 51.04 50.20 50.48 1,262,443 +0.14(+0.28%)
Nov 14, 2012 51.37 51.65 50.25 50.34 806,994 -0.91(-1.78%)
Nov 13, 2012 51.13 51.80 50.85 51.25 575,308 -0.12(-0.23%)
Nov 12, 2012 51.71 51.71 51.01 51.37 814,869 -0.24(-0.47%)
Nov 09, 2012 51.29 51.79 50.95 51.61 943,413 +0.26(+0.51%)
Nov 08, 2012 52.61 52.75 51.15 51.35 1,399,000 -1.39(-2.64%)
Nov 07, 2012 53.66 53.74 52.65 52.74 1,694,454 -1.33(-2.46%)
Nov 06, 2012 53.15 54.21 53.05 54.07 1,281,494 +1.06(+2.00%)
Nov 05, 2012 52.45 53.04 52.03 53.01 1,409,934 +0.38(+0.72%)
Nov 02, 2012 53.47 53.62 52.56 52.63 1,659,294 -0.57(-1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.