Darden Restaurants (NY: DRI )

115.10 -6.83 (-5.60%)
Official Closing Price Updated: 4:10 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 63.07 63.36 61.99 62.25 1,422,302 -0.90(-1.43%)
Apr 28, 2016 63.04 63.63 62.11 63.15 1,703,510 -0.49(-0.77%)
Apr 27, 2016 63.69 63.98 63.20 63.64 1,599,070 -0.22(-0.34%)
Apr 26, 2016 63.47 64.02 63.42 63.86 1,367,142 +0.40(+0.63%)
Apr 25, 2016 63.14 63.60 63.03 63.46 832,164 +0.16(+0.25%)
Apr 22, 2016 62.75 63.41 62.51 63.30 1,713,771 +0.51(+0.81%)
Apr 21, 2016 63.45 64.15 62.79 62.79 1,989,714 -0.35(-0.55%)
Apr 20, 2016 63.28 63.89 63.07 63.14 1,909,023 -0.05(-0.08%)
Apr 19, 2016 63.72 63.90 62.75 63.19 2,581,646 -1.60(-2.47%)
Apr 18, 2016 64.50 64.96 64.31 64.79 1,511,412 +0.59(+0.92%)
Apr 15, 2016 64.98 65.15 64.10 64.20 2,724,290 -0.65(-1.00%)
Apr 14, 2016 65.48 65.66 64.55 64.85 2,124,037 -0.73(-1.11%)
Apr 13, 2016 66.00 66.39 65.25 65.58 1,726,940 -0.30(-0.46%)
Apr 12, 2016 64.80 66.11 64.80 65.88 2,567,127 +1.14(+1.76%)
Apr 11, 2016 65.25 66.10 64.73 64.74 3,573,631 -0.05(-0.08%)
Apr 08, 2016 65.01 65.01 64.00 64.79 2,309,975 +0.11(+0.17%)
Apr 07, 2016 64.85 66.43 64.33 64.68 2,975,039 -0.31(-0.48%)
Apr 06, 2016 65.25 66.39 64.90 64.99 3,458,637 +0.19(+0.29%)
Apr 05, 2016 66.62 66.62 64.34 64.80 3,904,402 -2.54(-3.77%)
Apr 04, 2016 67.41 68.62 66.49 67.34 3,302,702 +0.30(+0.45%)
Apr 01, 2016 66.16 67.36 66.16 67.04 1,721,228 +0.74(+1.12%)
Mar 31, 2016 66.38 66.76 65.59 66.30 1,946,087 -0.28(-0.42%)
Mar 30, 2016 67.14 67.21 65.94 66.58 1,430,998 -0.05(-0.08%)
Mar 29, 2016 66.47 66.82 66.12 66.63 1,248,773 +0.16(+0.24%)
Mar 28, 2016 66.09 66.97 65.94 66.47 1,022,122 +0.70(+1.06%)
Mar 24, 2016 66.47 65.77 65.77 65.77 1,302,000 -0.75(-1.13%)
Mar 23, 2016 66.78 67.19 66.30 66.52 959,109 -0.13(-0.20%)
Mar 22, 2016 67.19 67.36 66.42 66.65 1,040,491 -0.57(-0.85%)
Mar 21, 2016 67.29 67.50 66.95 67.22 1,057,910 -0.07(-0.10%)
Mar 18, 2016 67.55 68.15 67.18 67.29 2,537,603 -0.29(-0.43%)
Mar 17, 2016 67.36 67.99 66.81 67.58 1,451,416 +0.02(+0.03%)
Mar 16, 2016 66.87 67.95 66.19 67.56 1,077,267 +0.72(+1.08%)
Mar 15, 2016 67.50 67.77 66.67 66.84 1,261,825 -0.94(-1.39%)
Mar 14, 2016 67.50 68.01 67.13 67.78 1,124,464 +0.21(+0.31%)
Mar 11, 2016 67.44 68.26 67.22 67.57 2,054,386 +0.45(+0.67%)
Mar 10, 2016 67.07 67.40 66.47 67.12 1,907,157 +0.19(+0.28%)
Mar 09, 2016 67.00 68.00 66.01 66.93 4,647,952 +2.35(+3.64%)
Mar 08, 2016 64.79 65.22 64.46 64.58 1,167,159 -0.57(-0.87%)
Mar 07, 2016 64.76 65.34 64.76 65.15 1,142,067 +0.22(+0.34%)
Mar 04, 2016 64.51 64.95 64.38 64.93 1,005,231 +0.11(+0.17%)
Mar 03, 2016 64.51 65.00 63.52 64.82 1,652,242 +0.14(+0.22%)
Mar 02, 2016 63.96 64.73 63.92 64.68 1,233,630 +0.43(+0.67%)
Mar 01, 2016 64.31 64.66 63.94 64.25 1,241,558 +0.37(+0.58%)
Feb 29, 2016 63.47 64.23 63.19 63.88 1,135,904 +0.14(+0.22%)
Feb 26, 2016 63.69 64.36 63.45 63.74 1,597,389 +0.00(+0.00%)
Feb 25, 2016 63.37 63.88 62.86 63.74 884,390 +0.42(+0.66%)
Feb 24, 2016 62.42 63.47 61.45 63.32 2,040,500 +0.46(+0.73%)
Feb 23, 2016 62.37 63.86 62.01 62.86 2,170,023 +0.72(+1.16%)
Feb 22, 2016 61.57 62.45 61.34 62.14 1,229,940 +0.95(+1.55%)
Feb 19, 2016 61.53 61.83 60.26 61.19 1,515,512 -0.33(-0.54%)
Feb 18, 2016 61.22 61.86 60.62 61.52 1,630,774 -0.02(-0.03%)
Feb 17, 2016 59.64 61.65 59.40 61.54 2,362,657 +2.00(+3.36%)
Feb 16, 2016 58.81 59.99 58.66 59.54 1,350,867 +0.87(+1.48%)
Feb 12, 2016 57.63 58.67 58.67 58.67 1,366,000 +1.53(+2.68%)
Feb 11, 2016 57.08 57.95 55.77 57.14 3,807,241 -0.45(-0.78%)
Feb 10, 2016 59.00 59.08 57.58 57.59 2,556,122 -0.89(-1.52%)
Feb 09, 2016 58.70 59.15 57.98 58.48 3,542,932 -1.06(-1.78%)
Feb 08, 2016 58.70 59.81 58.22 59.54 2,180,773 +0.55(+0.93%)
Feb 05, 2016 61.20 61.45 58.81 58.99 2,432,058 -2.53(-4.11%)
Feb 04, 2016 61.65 62.09 61.00 61.52 1,706,350 -0.41(-0.66%)
Feb 03, 2016 62.35 62.51 60.54 61.93 1,679,089 -0.22(-0.35%)
Feb 02, 2016 62.65 63.38 61.69 62.15 2,379,959 -1.18(-1.86%)
Feb 01, 2016 62.84 63.88 62.06 63.33 1,985,180 +0.27(+0.43%)
Jan 29, 2016 62.70 63.24 61.59 63.06 2,597,015 -0.20(-0.32%)
Jan 28, 2016 62.56 63.98 62.26 63.26 2,442,072 +0.67(+1.07%)
Jan 27, 2016 62.25 63.16 61.81 62.59 2,724,548 -0.07(-0.11%)
Jan 26, 2016 61.20 62.69 60.91 62.66 2,065,221 +1.19(+1.94%)
Jan 25, 2016 62.10 62.59 61.31 61.47 2,437,091 -0.46(-0.74%)
Jan 22, 2016 60.90 62.23 60.77 61.93 1,840,324 +1.61(+2.67%)
Jan 21, 2016 59.50 60.74 58.89 60.32 2,696,623 +0.65(+1.09%)
Jan 20, 2016 59.92 60.33 57.95 59.67 2,160,740 -1.16(-1.91%)
Jan 19, 2016 61.02 61.51 60.35 60.83 1,762,971 +0.60(+1.00%)
Jan 15, 2016 60.58 60.23 60.23 60.23 1,693,200 -1.44(-2.34%)
Jan 14, 2016 61.85 62.01 60.20 61.67 2,592,854 -0.19(-0.31%)
Jan 13, 2016 62.48 63.18 61.83 61.86 2,867,147 -0.65(-1.04%)
Jan 12, 2016 62.32 62.60 61.40 62.51 2,116,665 +0.55(+0.89%)
Jan 11, 2016 62.39 62.66 61.59 61.96 2,096,511 -0.05(-0.08%)
Jan 08, 2016 62.65 63.39 61.88 62.01 1,958,180 -0.47(-0.75%)
Jan 07, 2016 62.28 63.16 62.07 62.48 2,587,021 -0.44(-0.70%)
Jan 06, 2016 62.83 63.60 62.56 62.92 2,001,050 -0.97(-1.52%)
Jan 05, 2016 63.49 63.89 62.71 63.89 2,076,706 +1.14(+1.82%)
Jan 04, 2016 62.88 63.07 62.33 62.75 1,891,249 -0.89(-1.40%)
Dec 31, 2015 64.13 63.64 63.64 63.64 857,000 -0.65(-1.01%)
Dec 30, 2015 64.55 64.86 64.22 64.29 768,663 -0.16(-0.25%)
Dec 29, 2015 64.67 64.88 64.37 64.45 1,221,760 +0.15(+0.23%)
Dec 28, 2015 64.56 64.72 63.55 64.30 1,292,788 -0.26(-0.40%)
Dec 24, 2015 64.45 64.56 64.56 64.56 623,100 +0.06(+0.09%)
Dec 23, 2015 64.35 64.90 64.14 64.50 1,449,811 +0.42(+0.66%)
Dec 22, 2015 64.11 64.38 63.26 64.08 2,276,163 +0.38(+0.60%)
Dec 21, 2015 62.91 63.98 62.71 63.70 2,557,212 +1.20(+1.92%)
Dec 18, 2015 59.63 63.04 59.48 62.50 8,070,285 +4.11(+7.04%)
Dec 17, 2015 59.40 60.05 58.39 58.39 2,214,516 -0.90(-1.52%)
Dec 16, 2015 59.49 60.14 58.21 59.29 2,464,559 +0.29(+0.49%)
Dec 15, 2015 58.96 59.60 58.33 59.00 2,515,789 +0.41(+0.70%)
Dec 14, 2015 57.88 59.19 57.64 58.59 1,652,813 +0.82(+1.42%)
Dec 11, 2015 57.07 57.89 56.97 57.77 1,269,378 +0.02(+0.03%)
Dec 10, 2015 58.22 58.70 57.60 57.75 1,715,300 -0.34(-0.59%)
Dec 09, 2015 58.59 59.74 57.99 58.09 1,442,406 -1.09(-1.84%)
Dec 08, 2015 58.46 59.72 58.24 59.18 2,470,587 +0.26(+0.44%)
Dec 07, 2015 57.50 59.13 57.50 58.92 2,009,679 +1.49(+2.59%)
Dec 04, 2015 55.53 57.60 55.36 57.43 1,607,135 +2.23(+4.04%)
Dec 03, 2015 56.42 56.97 55.01 55.20 1,632,825 -1.10(-1.95%)
Dec 02, 2015 56.49 56.76 56.06 56.30 1,261,837 -0.42(-0.74%)
Dec 01, 2015 56.60 56.76 56.13 56.72 1,711,641 +0.55(+0.98%)
Nov 30, 2015 56.89 57.06 56.02 56.17 1,586,217 -0.88(-1.54%)
Nov 27, 2015 57.15 57.28 56.76 57.05 487,100 +0.20(+0.35%)
Nov 25, 2015 56.34 56.85 56.85 56.85 1,799,500 +0.52(+0.92%)
Nov 24, 2015 55.57 56.34 54.89 56.33 2,281,297 -0.02(-0.04%)
Nov 23, 2015 55.10 56.57 55.10 56.35 1,509,883 +1.22(+2.21%)
Nov 20, 2015 54.63 55.32 54.57 55.13 1,397,793 +0.71(+1.30%)
Nov 19, 2015 54.24 54.83 53.89 54.42 1,271,638 +0.43(+0.80%)
Nov 18, 2015 53.80 54.24 53.52 53.99 2,233,138 +0.06(+0.11%)
Nov 17, 2015 54.10 55.32 53.83 53.93 1,463,607 -0.04(-0.07%)
Nov 16, 2015 54.17 54.33 53.51 53.97 1,541,504 -0.37(-0.68%)
Nov 13, 2015 55.09 55.40 54.25 54.34 1,258,531 -0.79(-1.43%)
Nov 12, 2015 56.12 58.65 55.04 55.13 2,045,404 -0.38(-0.68%)
Nov 11, 2015 55.02 55.99 54.45 55.51 2,004,743 +0.83(+1.52%)
Nov 10, 2015 55.19 55.19 53.38 54.68 2,861,252 -6.68(-10.89%)
Nov 09, 2015 61.46 61.65 59.79 61.36 2,169,930 -0.35(-0.57%)
Nov 06, 2015 61.54 61.76 60.84 61.71 1,051,315 -0.07(-0.11%)
Nov 05, 2015 61.45 61.82 61.01 61.78 1,007,169 +0.36(+0.59%)
Nov 04, 2015 62.62 62.84 60.68 61.42 2,183,532 -1.13(-1.81%)
Nov 03, 2015 62.28 62.62 62.19 62.55 1,071,259 -0.11(-0.18%)
Nov 02, 2015 62.00 62.89 61.76 62.66 1,612,458 +0.77(+1.24%)
Oct 30, 2015 62.60 62.87 61.85 61.89 1,725,651 -0.54(-0.86%)
Oct 29, 2015 64.39 64.39 62.12 62.43 2,049,390 -2.42(-3.73%)
Oct 28, 2015 63.47 64.89 63.24 64.85 794,137 +1.63(+2.58%)
Oct 27, 2015 64.09 64.79 63.01 63.22 1,540,890 -1.49(-2.30%)
Oct 26, 2015 63.98 64.79 63.86 64.71 1,539,881 +0.80(+1.25%)
Oct 23, 2015 64.47 64.67 63.16 63.91 1,200,460 -0.18(-0.28%)
Oct 22, 2015 63.40 64.12 62.47 64.09 1,479,515 +1.29(+2.05%)
Oct 21, 2015 63.81 64.21 62.40 62.80 1,745,628 -0.93(-1.46%)
Oct 20, 2015 65.42 65.61 63.70 63.73 1,826,546 -1.97(-3.00%)
Oct 19, 2015 65.56 66.20 65.15 65.70 1,540,519 +0.56(+0.86%)
Oct 16, 2015 63.98 65.26 63.78 65.14 2,116,511 +1.34(+2.10%)
Oct 15, 2015 63.79 64.02 62.58 63.80 2,113,770 +0.04(+0.06%)
Oct 14, 2015 66.46 66.70 63.45 63.76 2,393,044 -2.66(-4.00%)
Oct 13, 2015 66.04 67.14 66.00 66.42 1,214,613 +0.17(+0.26%)
Oct 12, 2015 66.37 66.94 66.08 66.25 1,664,447 -0.43(-0.64%)
Oct 09, 2015 66.60 67.20 66.25 66.68 1,483,205 -0.08(-0.12%)
Oct 08, 2015 65.85 67.17 65.29 66.76 2,601,873 +0.33(+0.50%)
Oct 07, 2015 67.24 67.24 65.96 66.43 2,092,662 -1.51(-2.22%)
Oct 06, 2015 68.32 68.83 67.75 67.94 2,135,826 -0.53(-0.77%)
Oct 05, 2015 68.93 68.97 67.99 68.47 1,606,211 -0.05(-0.07%)
Oct 02, 2015 67.70 68.52 67.05 68.52 1,291,859 +0.10(+0.15%)
Oct 01, 2015 68.54 69.00 67.70 68.42 1,514,380 -0.12(-0.18%)
Sep 30, 2015 68.56 69.25 67.68 68.54 1,813,756 +0.65(+0.96%)
Sep 29, 2015 68.29 68.66 67.22 67.89 2,011,702 -0.22(-0.32%)
Sep 28, 2015 70.64 70.70 67.93 68.11 2,094,371 -2.65(-3.75%)
Sep 25, 2015 71.67 72.11 70.39 70.76 2,641,795 -0.70(-0.98%)
Sep 24, 2015 70.78 71.67 69.94 71.46 1,673,959 +0.35(+0.49%)
Sep 23, 2015 69.92 71.45 69.69 71.11 2,611,839 +1.42(+2.04%)
Sep 22, 2015 69.21 69.75 67.29 69.69 3,037,149 -0.58(-0.83%)
Sep 21, 2015 69.83 70.60 69.70 70.27 2,022,711 +0.81(+1.17%)
Sep 18, 2015 69.63 70.48 69.07 69.46 4,059,310 -0.82(-1.17%)
Sep 17, 2015 69.30 71.38 69.09 70.28 2,774,540 +0.95(+1.37%)
Sep 16, 2015 70.13 70.27 68.17 69.33 2,377,319 -0.71(-1.01%)
Sep 15, 2015 70.36 70.66 69.37 70.04 2,089,672 -0.16(-0.23%)
Sep 14, 2015 70.46 70.91 69.97 70.20 1,513,641 -0.04(-0.06%)
Sep 11, 2015 69.56 70.27 69.02 70.24 1,294,001 +0.57(+0.82%)
Sep 10, 2015 69.08 70.03 68.80 69.67 1,124,469 +0.71(+1.03%)
Sep 09, 2015 71.02 71.02 68.82 68.96 1,232,765 -1.46(-2.07%)
Sep 08, 2015 70.02 70.50 69.24 70.42 1,510,761 +1.64(+2.38%)
Sep 04, 2015 68.51 68.78 68.78 68.78 1,478,600 -0.43(-0.62%)
Sep 03, 2015 69.19 69.65 69.02 69.21 1,702,276 +0.25(+0.36%)
Sep 02, 2015 68.04 68.96 67.71 68.96 1,683,304 +1.89(+2.82%)
Sep 01, 2015 66.92 67.72 66.69 67.07 1,607,290 -0.94(-1.38%)
Aug 31, 2015 68.93 69.01 67.97 68.01 916,358 -1.04(-1.51%)
Aug 28, 2015 68.74 69.56 68.21 69.05 1,114,475 +0.20(+0.29%)
Aug 27, 2015 68.51 69.70 67.93 68.85 1,729,098 +0.69(+1.01%)
Aug 26, 2015 68.25 68.53 66.45 68.16 1,646,313 +1.34(+2.01%)
Aug 25, 2015 68.00 69.16 66.77 66.82 1,810,103 +0.05(+0.07%)
Aug 24, 2015 67.05 70.41 65.93 66.77 2,919,362 -3.41(-4.86%)
Aug 21, 2015 71.07 71.43 69.82 70.18 1,452,470 -1.43(-2.00%)
Aug 20, 2015 72.07 72.90 71.55 71.61 1,407,515 -0.66(-0.91%)
Aug 19, 2015 71.34 72.80 71.21 72.27 1,342,343 +0.66(+0.92%)
Aug 18, 2015 72.69 73.13 71.60 71.61 1,083,876 -0.96(-1.32%)
Aug 17, 2015 71.99 72.82 71.80 72.57 844,352 +0.20(+0.28%)
Aug 14, 2015 72.03 72.39 71.67 72.37 863,677 +0.42(+0.58%)
Aug 13, 2015 70.74 72.66 70.71 71.95 845,667 +1.23(+1.74%)
Aug 12, 2015 70.34 70.76 69.45 70.72 1,259,566 -0.25(-0.35%)
Aug 11, 2015 70.62 71.30 70.40 70.97 1,139,102 -0.14(-0.20%)
Aug 10, 2015 72.17 72.58 71.01 71.11 754,399 -0.66(-0.92%)
Aug 07, 2015 70.90 71.85 70.00 71.77 1,431,688 +0.97(+1.37%)
Aug 06, 2015 74.34 74.82 70.23 70.80 2,769,222 -4.11(-5.49%)
Aug 05, 2015 74.12 75.49 74.12 74.91 1,160,065 +0.92(+1.24%)
Aug 04, 2015 73.91 74.03 73.47 73.99 909,413 +0.08(+0.11%)
Aug 03, 2015 73.89 73.96 73.14 73.91 1,045,222 +0.15(+0.20%)
Jul 31, 2015 73.99 74.53 73.33 73.76 1,161,929 -0.04(-0.05%)
Jul 30, 2015 73.08 74.05 72.40 73.80 1,094,896 +0.62(+0.85%)
Jul 29, 2015 72.88 73.68 72.45 73.18 1,212,184 +0.75(+1.04%)
Jul 28, 2015 72.31 72.49 71.78 72.43 1,099,308 +0.12(+0.17%)
Jul 27, 2015 72.95 73.08 72.05 72.31 1,204,992 -0.76(-1.04%)
Jul 24, 2015 75.14 75.14 72.89 73.07 1,713,165 -1.80(-2.40%)
Jul 23, 2015 75.00 75.60 74.46 74.87 1,881,474 +0.28(+0.38%)
Jul 22, 2015 73.12 75.12 73.02 74.59 2,445,267 +1.58(+2.16%)
Jul 21, 2015 72.92 73.10 72.25 73.01 1,011,158 +0.06(+0.08%)
Jul 20, 2015 72.69 73.72 72.60 72.95 1,046,779 +0.36(+0.50%)
Jul 17, 2015 72.92 72.97 72.32 72.59 753,655 -0.36(-0.49%)
Jul 16, 2015 71.70 73.00 71.50 72.95 1,375,298 +1.56(+2.19%)
Jul 15, 2015 72.43 72.45 71.35 71.39 755,762 -0.95(-1.31%)
Jul 14, 2015 72.38 72.52 71.87 72.34 1,147,063 -0.03(-0.04%)
Jul 13, 2015 72.69 72.98 72.22 72.37 1,292,612 +0.21(+0.29%)
Jul 10, 2015 72.35 72.37 71.62 72.16 649,324 +0.60(+0.84%)
Jul 09, 2015 72.20 72.87 71.48 71.56 1,916,614 +0.72(+1.02%)
Jul 08, 2015 71.06 71.48 70.62 70.84 1,150,584 -1.26(-1.75%)
Jul 07, 2015 70.87 72.22 70.49 72.10 1,671,697 +1.41(+1.99%)
Jul 06, 2015 70.23 70.73 69.91 70.69 1,548,825 +0.38(+0.54%)
Jul 02, 2015 70.66 70.31 70.31 70.31 1,459,800 +0.09(+0.13%)
Jul 01, 2015 71.69 71.76 70.06 70.22 1,997,681 -0.86(-1.21%)
Jun 30, 2015 71.94 72.00 70.82 71.08 1,806,363 -0.12(-0.17%)
Jun 29, 2015 72.12 72.51 71.16 71.20 2,239,375 -1.76(-2.41%)
Jun 26, 2015 71.60 73.00 71.24 72.96 3,065,651 +1.73(+2.43%)
Jun 25, 2015 71.54 72.08 71.17 71.23 1,706,722 +0.39(+0.55%)
Jun 24, 2015 69.20 71.53 68.94 70.84 3,669,993 +1.45(+2.09%)
Jun 23, 2015 73.04 73.40 69.36 69.39 7,588,050 +0.01(+0.01%)
Jun 22, 2015 69.36 69.50 68.88 69.38 1,530,401 +0.51(+0.74%)
Jun 19, 2015 68.99 69.41 68.61 68.87 1,290,201 -0.29(-0.42%)
Jun 18, 2015 68.76 69.40 68.54 69.16 987,425 +0.90(+1.32%)
Jun 17, 2015 67.87 68.34 67.80 68.26 853,144 +0.32(+0.47%)
Jun 16, 2015 68.17 68.48 67.79 67.94 812,691 -0.19(-0.28%)
Jun 15, 2015 67.67 68.20 66.83 68.13 1,077,215 +0.02(+0.03%)
Jun 12, 2015 67.87 68.44 67.19 68.11 1,528,429 +1.06(+1.58%)
Jun 11, 2015 67.09 67.61 66.84 67.05 997,786 +0.10(+0.15%)
Jun 10, 2015 65.03 67.12 64.91 66.95 1,495,598 +1.94(+2.98%)
Jun 09, 2015 65.19 65.37 64.76 65.01 953,849 -0.40(-0.61%)
Jun 08, 2015 64.82 65.54 64.53 65.41 874,258 +0.57(+0.88%)
Jun 05, 2015 64.21 64.88 63.68 64.84 699,427 +0.45(+0.70%)
Jun 04, 2015 65.17 65.27 64.22 64.39 1,291,053 -0.93(-1.42%)
Jun 03, 2015 65.23 65.44 64.75 65.32 792,399 +0.26(+0.40%)
Jun 02, 2015 65.65 65.85 65.01 65.06 1,006,559 -0.74(-1.12%)
Jun 01, 2015 65.54 66.04 65.05 65.80 777,242 +0.26(+0.40%)
May 29, 2015 65.22 65.76 64.65 65.54 3,597,477 +0.60(+0.92%)
May 28, 2015 64.92 65.60 64.72 64.94 1,988,798 +0.02(+0.03%)
May 27, 2015 64.66 65.50 64.61 64.92 1,520,546 +0.74(+1.15%)
May 26, 2015 64.70 64.83 63.80 64.18 798,810 -0.57(-0.88%)
May 22, 2015 64.71 64.75 64.75 64.75 734,300 +0.18(+0.28%)
May 21, 2015 64.16 64.67 64.06 64.57 814,040 +0.19(+0.30%)
May 20, 2015 65.04 65.04 64.27 64.38 729,038 -0.75(-1.15%)
May 19, 2015 64.21 65.38 63.90 65.13 1,177,180 +1.06(+1.65%)
May 18, 2015 63.79 64.21 63.54 64.07 613,576 +0.14(+0.22%)
May 15, 2015 63.62 63.97 63.48 63.93 657,504 +0.54(+0.85%)
May 14, 2015 63.13 63.54 62.56 63.39 946,894 +0.63(+1.00%)
May 13, 2015 63.73 64.11 62.66 62.76 1,465,518 -0.92(-1.44%)
May 12, 2015 63.65 63.97 62.88 63.68 851,465 -0.48(-0.75%)
May 11, 2015 63.83 64.65 63.80 64.16 1,292,597 +0.20(+0.31%)
May 08, 2015 63.59 64.82 63.59 63.96 1,200,552 +0.89(+1.41%)
May 07, 2015 61.82 63.37 61.66 63.07 1,575,230 +1.43(+2.32%)
May 06, 2015 61.91 62.26 61.30 61.64 1,386,916 -0.11(-0.18%)
May 05, 2015 63.13 63.17 61.72 61.75 1,521,850 -1.43(-2.26%)
May 04, 2015 64.01 64.34 63.12 63.18 1,128,167 -0.81(-1.27%)
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.