Darden Restaurants (NY: DRI )

116.25 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 49.05 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 46.73 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%)
Nov 01, 2012 52.93 53.45 52.68 53.20 953,956 +0.58(+1.10%)
Oct 31, 2012 52.90 53.14 52.12 52.62 800,550 +0.08(+0.15%)
Oct 26, 2012 52.74 52.54 52.54 52.54 1,136,800 -0.12(-0.23%)
Oct 25, 2012 52.56 52.96 51.94 52.66 1,074,177 +0.48(+0.92%)
Oct 24, 2012 53.64 53.64 51.79 52.18 2,203,327 -1.27(-2.38%)
Oct 23, 2012 52.93 53.60 52.75 53.45 987,044 -0.38(-0.71%)
Oct 19, 2012 54.91 54.91 53.35 53.83 1,727,322 -1.38(-2.50%)
Oct 18, 2012 54.90 55.30 54.73 55.21 820,929 +0.11(+0.20%)
Oct 17, 2012 55.43 55.90 55.08 55.10 812,863 -0.15(-0.27%)
Oct 16, 2012 54.63 55.38 54.46 55.25 1,075,891 +1.07(+1.97%)
Oct 15, 2012 54.52 54.65 53.96 54.18 1,262,705 -0.17(-0.31%)
Oct 12, 2012 54.60 54.89 54.29 54.35 698,541 -0.09(-0.17%)
Oct 11, 2012 54.80 54.80 54.28 54.44 1,002,426 -0.24(-0.44%)
Oct 10, 2012 55.10 55.50 54.61 54.68 769,192 -0.06(-0.11%)
Oct 09, 2012 55.18 55.37 54.57 54.74 1,221,355 -0.36(-0.65%)
Oct 08, 2012 55.01 55.46 54.81 55.10 1,040,239 +0.01(+0.02%)
Oct 05, 2012 55.86 55.90 54.79 55.09 1,292,847 -0.95(-1.70%)
Oct 04, 2012 56.00 56.14 55.52 56.04 1,132,921 +0.36(+0.65%)
Oct 03, 2012 55.61 56.05 55.32 55.68 1,277,443 +0.21(+0.38%)
Oct 02, 2012 55.91 55.94 55.26 55.47 1,226,846 -0.14(-0.25%)
Oct 01, 2012 55.89 56.18 55.45 55.61 1,281,832 -0.14(-0.25%)
Sep 28, 2012 55.58 55.84 55.02 55.75 1,400,230 -0.14(-0.25%)
Sep 27, 2012 55.99 56.34 55.76 55.89 1,126,948 +0.12(+0.22%)
Sep 26, 2012 55.95 56.17 55.54 55.77 993,091 -0.08(-0.14%)
Sep 25, 2012 56.84 56.84 55.84 55.85 1,887,227 -0.78(-1.38%)
Sep 24, 2012 56.28 57.07 56.04 56.63 1,619,204 -0.58(-1.01%)
Sep 21, 2012 56.86 57.93 56.68 57.21 3,688,669 +2.49(+4.55%)
Sep 20, 2012 55.00 55.04 54.38 54.72 2,268,334 -0.58(-1.05%)
Sep 19, 2012 54.83 55.58 54.24 55.30 1,659,922 +0.45(+0.82%)
Sep 18, 2012 54.29 54.97 54.13 54.85 1,343,005 +0.37(+0.68%)
Sep 17, 2012 54.06 54.52 53.88 54.48 1,857,225 +0.44(+0.81%)
Sep 14, 2012 54.90 55.13 54.01 54.04 1,834,319 -0.79(-1.44%)
Sep 13, 2012 54.10 55.00 53.68 54.83 1,913,033 +0.25(+0.46%)
Sep 12, 2012 54.22 54.96 54.08 54.58 1,541,956 +0.70(+1.30%)
Sep 11, 2012 53.94 54.42 53.69 53.88 1,408,310 -0.06(-0.11%)
Sep 10, 2012 53.39 54.25 53.39 53.94 982,386 +0.45(+0.84%)
Sep 07, 2012 53.50 53.79 53.28 53.49 981,118 -0.03(-0.06%)
Sep 06, 2012 52.51 53.62 52.33 53.52 1,126,859 +1.45(+2.78%)
Sep 05, 2012 51.85 52.38 51.62 52.07 1,025,484 +0.31(+0.60%)
Sep 04, 2012 51.82 52.11 51.30 51.76 1,247,730 -0.19(-0.37%)
Aug 31, 2012 52.61 52.65 51.86 51.95 938,391 -0.25(-0.48%)
Aug 30, 2012 52.45 52.75 52.11 52.20 1,134,346 -0.28(-0.53%)
Aug 29, 2012 52.23 52.76 52.23 52.48 835,754 +0.31(+0.59%)
Aug 27, 2012 52.55 52.63 52.14 52.17 1,034,134 -0.18(-0.34%)
Aug 24, 2012 51.49 52.39 51.29 52.35 1,110,994 +0.90(+1.75%)
Aug 23, 2012 52.31 52.31 51.42 51.45 1,978,367 -1.40(-2.65%)
Aug 22, 2012 53.16 53.32 52.48 52.85 917,769 -0.30(-0.56%)
Aug 21, 2012 53.43 53.73 52.93 53.15 1,218,896 -0.31(-0.58%)
Aug 20, 2012 53.74 53.83 53.16 53.46 1,035,089 -0.41(-0.76%)
Aug 17, 2012 53.97 54.00 53.58 53.87 961,214 +0.03(+0.06%)
Aug 16, 2012 53.39 53.95 53.37 53.84 1,207,694 +0.48(+0.90%)
Aug 15, 2012 53.50 54.09 53.17 53.36 1,250,294 -0.04(-0.07%)
Aug 14, 2012 53.16 53.87 53.03 53.40 1,404,568 +0.53(+1.00%)
Aug 13, 2012 52.86 52.92 52.43 52.87 1,023,277 +0.02(+0.04%)
Aug 10, 2012 52.83 53.07 52.39 52.85 1,460,128 -0.26(-0.49%)
Aug 09, 2012 53.61 53.78 53.07 53.11 1,072,818 -0.36(-0.67%)
Aug 08, 2012 52.75 53.54 52.46 53.47 1,129,560 +0.36(+0.68%)
Aug 07, 2012 53.19 53.86 53.03 53.11 1,379,100 +0.28(+0.53%)
Aug 06, 2012 52.48 53.27 52.47 52.83 1,225,657 +0.38(+0.72%)
Aug 03, 2012 52.00 52.94 51.66 52.45 1,098,900 +1.25(+2.44%)
Aug 02, 2012 51.00 51.43 50.68 51.20 1,252,619 -0.09(-0.18%)
Aug 01, 2012 51.46 51.29 51.29 51.29 1,445,434 +0.11(+0.21%)
Jul 31, 2012 51.73 51.95 51.01 51.18 1,181,705 -0.67(-1.29%)
Jul 30, 2012 51.99 52.16 51.18 51.85 1,430,112 -0.14(-0.27%)
Jul 27, 2012 51.10 52.30 51.10 51.99 2,067,995 +1.00(+1.96%)
Jul 26, 2012 49.86 51.13 49.86 50.99 2,150,164 +1.94(+3.96%)
Jul 25, 2012 49.79 49.79 48.78 49.05 923,421 -0.15(-0.30%)
Jul 24, 2012 50.05 50.27 48.92 49.20 1,823,381 -0.70(-1.40%)
Jul 23, 2012 50.41 50.58 49.55 49.90 1,607,322 -1.20(-2.35%)
Jul 20, 2012 51.08 51.22 50.52 51.10 1,379,754 -0.99(-1.90%)
Jul 19, 2012 51.35 52.51 51.31 52.09 1,258,225 +0.61(+1.18%)
Jul 18, 2012 51.10 51.80 50.77 51.48 1,240,546 +0.19(+0.37%)
Jul 17, 2012 50.50 51.34 50.43 51.29 1,206,912 +0.97(+1.93%)
Jul 16, 2012 50.22 50.98 50.18 50.32 1,110,482 +0.10(+0.20%)
Jul 13, 2012 49.64 50.69 49.53 50.22 2,023,590 +0.02(+0.04%)
Jul 12, 2012 50.15 50.61 49.61 50.20 2,040,785 -0.18(-0.36%)
Jul 11, 2012 50.77 51.06 50.08 50.38 962,164 -0.28(-0.55%)
Jul 10, 2012 51.15 51.48 50.32 50.66 1,333,332 -0.27(-0.53%)
Jul 09, 2012 50.80 51.29 50.57 50.93 1,122,821 +0.14(+0.28%)
Jul 06, 2012 50.80 51.01 50.53 50.79 1,189,437 -1.09(-2.10%)
Jul 05, 2012 51.09 52.41 51.09 51.88 1,924,384 +0.62(+1.21%)
Jul 03, 2012 50.82 51.37 50.42 51.26 818,504 +0.55(+1.08%)
Jul 02, 2012 50.63 51.27 50.43 50.71 1,504,258 +0.08(+0.16%)
Jun 29, 2012 50.21 50.68 49.48 50.63 1,878,447 +1.43(+2.91%)
Jun 28, 2012 49.75 49.75 48.78 49.20 2,392,290 -0.29(-0.59%)
Jun 27, 2012 50.23 50.40 49.20 49.49 2,386,641 -0.54(-1.08%)
Jun 26, 2012 49.57 50.25 49.21 50.03 2,456,571 +0.49(+0.99%)
Jun 25, 2012 49.26 49.71 48.71 49.54 2,521,248 -0.50(-1.00%)
Jun 22, 2012 49.60 50.32 48.94 50.04 4,659,923 -0.35(-0.69%)
Jun 21, 2012 51.50 51.98 50.14 50.39 2,922,332 -1.06(-2.06%)
Jun 20, 2012 51.67 51.88 50.95 51.45 1,814,005 -0.04(-0.08%)
Jun 19, 2012 51.45 51.77 51.05 51.49 2,212,474 -0.12(-0.23%)
Jun 18, 2012 51.21 51.74 50.58 51.61 1,749,036 +0.15(+0.29%)
Jun 15, 2012 50.65 52.06 50.44 51.46 3,607,929 +1.33(+2.65%)
Jun 14, 2012 48.90 50.69 48.90 50.13 2,141,458 +0.85(+1.72%)
Jun 13, 2012 49.38 50.15 49.10 49.28 1,395,613 -0.31(-0.63%)
Jun 12, 2012 49.66 49.88 48.87 49.59 2,426,545 +0.10(+0.20%)
Jun 11, 2012 50.32 50.50 49.49 49.49 2,009,966 -0.53(-1.06%)
Jun 08, 2012 48.93 50.10 48.81 50.02 1,448,833 +0.81(+1.65%)
Jun 07, 2012 50.62 50.70 49.06 49.21 2,392,652 -0.60(-1.20%)
Jun 06, 2012 49.80 50.38 49.45 49.81 2,326,180 +0.57(+1.16%)
Jun 05, 2012 48.81 49.45 48.39 49.24 2,545,303 +0.07(+0.14%)
Jun 04, 2012 49.38 49.82 48.50 49.17 2,762,506 -0.70(-1.40%)
Jun 01, 2012 50.51 50.98 49.50 49.87 2,247,475 -1.86(-3.60%)
May 31, 2012 51.75 52.05 51.37 51.73 1,952,583 +0.07(+0.14%)
May 30, 2012 52.53 52.53 51.42 51.66 2,888,113 -2.09(-3.89%)
May 29, 2012 53.34 53.83 53.00 53.75 1,224,050 +0.69(+1.30%)
May 25, 2012 52.96 53.45 52.86 53.06 1,578,428 -0.18(-0.34%)
May 24, 2012 53.40 54.19 52.89 53.24 2,010,359 -0.09(-0.17%)
May 23, 2012 52.07 53.40 51.79 53.33 1,501,378 +0.95(+1.81%)
May 22, 2012 52.41 52.76 52.10 52.38 1,492,781 +0.23(+0.44%)
May 21, 2012 51.21 52.26 50.79 52.15 1,580,862 +1.02(+1.99%)
May 18, 2012 51.82 52.20 51.01 51.13 1,519,122 -0.60(-1.16%)
May 17, 2012 53.22 53.22 51.70 51.73 2,957,237 -1.64(-3.07%)
May 16, 2012 51.88 55.84 51.56 53.37 9,008,869 +1.86(+3.61%)
May 15, 2012 50.53 51.90 50.46 51.51 2,786,382 +1.08(+2.14%)
May 14, 2012 50.14 50.64 49.76 50.43 1,877,619 -0.20(-0.40%)
May 11, 2012 50.69 51.54 50.54 50.63 1,824,234 -0.26(-0.51%)
May 10, 2012 50.60 51.08 50.34 50.89 1,573,940 +0.71(+1.41%)
May 09, 2012 49.68 50.49 49.67 50.18 1,671,110 +0.03(+0.06%)
May 08, 2012 50.25 50.25 49.61 50.15 2,347,259 -0.29(-0.57%)
May 07, 2012 50.37 50.74 50.15 50.44 1,518,848 -0.18(-0.36%)
May 04, 2012 50.41 51.00 50.00 50.62 2,302,110 +0.12(+0.24%)
May 03, 2012 51.07 51.07 50.40 50.50 1,356,109 -0.48(-0.94%)
May 02, 2012 51.25 51.58 50.65 50.98 2,333,341 -0.40(-0.78%)
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.