Bookmark and Share

Last Minute: "Zara Aleena: Hundreds join vigil for Londoner killed on walk home - BBC" Sat, 02 Jul 2022 18:11:35 GMT    "Ukraine war: Ukraine and Russia both claim control over Lysychansk - BBC" Sat, 02 Jul 2022 23:32:07 GMT    "Boris Johnson faces investigation into claims over 40 ?new? hospitals - The Guardian" Sat, 02 Jul 2022 22:59:00 GMT    "Pride in London: Thousands turn out in force as the capital celebrates 50 years since the first march for LGBTQ+ rights - Sky News" Sat, 02 Jul 2022 15:02:13 GMT    "Britons set for further travel misery as airlines to axe more flights next week - Evening Standard" Sat, 02 Jul 2022 10:07:30 GMT   "Boris Johnson 'turned blind eye to Chris Pincher sex pest warnings' - The Telegraph" Sat, 02 Jul 2022 20:00:00 GMT    "UK Covid hotspots in your area as infections surge 30% to 2.3 million - The Independent" Sat, 02 Jul 2022 15:19:25 GMT    "Ukraine: Two British nationals detained by Russian forces charged with 'mercenary activities' - Sky News" Sat, 02 Jul 2022 11:03:45 GMT    "Watchdog investigates firm behind Prince Charles?s eco-village in Scotland - The Guardian" Sun, 03 Jul 2022 00:02:00 GMT    "Live updates after man suffers 'life changing' injuries in shooting - Liverpool Echo" Sat, 02 Jul 2022 20:29:00 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--0.45 (+1.00%) Darden Restaurant - [Ticker: DRI]Chart Darden Restaurant  News Darden Restaurant  Download Historical Prices for Metastock Darden Restaurant and Others  Technical Analysis Darden Restaurant  
Last Trade110.81Last Trade Time2018-11-30 - 00:00:00
Variation--0.45 (+1.00%)Open111.45
High111.88Low109.59
Volume695,859Average Volume (3m)0
YieldBid / Ask82.23 x 200 - 82.24 x 200
Former Close111.2652 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
Note: The data may have some minutes of delay.
Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
DRI quotes from 2000-01-01 to 2022-07-03
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2007-08-231,053,00041.6242.0841.1541.3700:00:00
2007-08-24935,30041.3942.5141.1442.3300:00:00
2007-08-27740,10042.3342.4641.6941.7000:00:00
2007-08-282,529,00041.5441.7540.0840.1500:00:00
2007-08-294,530,00040.3941.1339.6240.9500:00:00
2007-08-30980,30040.5341.0940.3440.5500:00:00
2007-08-311,164,10041.1142.0040.7541.6000:00:00
2007-09-041,209,80041.6442.5641.6042.4000:00:00
2007-09-051,169,40041.1342.1941.1341.7100:00:00
2007-09-06625,30041.9041.9741.2841.6000:00:00
2007-09-07763,20041.1741.2540.6740.8700:00:00
2007-09-10980,60041.0741.2739.9240.5100:00:00
2007-09-111,042,10040.7041.2440.6241.2400:00:00
2007-09-121,438,40041.1841.3840.5940.9000:00:00
2007-09-131,142,00041.0241.4540.5341.2300:00:00
2007-09-141,176,20041.1942.5241.0542.4400:00:00
2007-09-171,371,50042.4042.6941.9742.3500:00:00
2007-09-181,732,30042.5643.8442.4043.8400:00:00
2007-09-192,787,90044.4645.2544.0644.6500:00:00
2007-09-202,085,20044.5344.7543.3643.4000:00:00
2007-09-211,692,30043.8944.3043.3643.8200:00:00
2007-09-241,400,70043.6843.7842.9743.0800:00:00
2007-09-251,466,20042.7242.8841.9042.2400:00:00
2007-09-261,114,50042.2143.1342.1542.9700:00:00
2007-09-271,428,30043.2243.4942.7743.0000:00:00
2007-09-281,164,90042.7742.9041.7741.8600:00:00
2007-10-011,826,80041.9443.4141.7543.0000:00:00
2007-10-021,271,00042.8743.6542.8243.6200:00:00
2007-10-031,488,10043.1543.6042.9443.5400:00:00
2007-10-041,195,10043.5943.9643.2343.4500:00:00
2007-10-051,013,50043.5744.4743.4544.0600:00:00
2007-10-081,042,70044.2844.7444.1044.5400:00:00
2007-10-091,209,90044.7044.8944.2244.7800:00:00
2007-10-101,064,90044.7844.8644.2744.5000:00:00
2007-10-111,420,20044.6044.8543.2843.5200:00:00
2007-10-12843,80043.5043.6143.0843.2700:00:00
2007-10-151,386,50043.0743.2442.0942.6000:00:00
2007-10-161,596,30042.4943.0742.4442.8200:00:00
2007-10-172,042,10043.3543.9843.1143.5400:00:00
2007-10-181,228,90043.5443.6942.8043.4700:00:00
2007-10-191,440,00043.2443.9343.1043.1000:00:00
2007-10-221,532,20042.9344.2542.8043.9500:00:00
2007-10-231,483,70044.0244.5943.7444.2500:00:00
2007-10-241,532,00043.8944.1742.3843.2800:00:00
2007-10-251,123,90043.2843.4942.3742.9200:00:00
2007-10-26835,60043.2243.2242.4142.9100:00:00
2007-10-291,024,10043.0043.0142.0542.4200:00:00
2007-10-30645,80042.3243.1842.2842.8000:00:00
2007-10-311,109,70042.8743.0842.3343.0000:00:00
2007-11-011,421,40042.5742.8741.2441.2700:00:00
2007-11-021,013,70041.3241.4840.6541.0100:00:00
2007-11-051,037,00040.7541.3140.5041.0600:00:00
2007-11-061,175,40041.0941.2840.2940.5600:00:00
2007-11-071,559,40040.5641.2340.0540.6100:00:00
2007-11-082,249,70040.6441.7040.2641.5100:00:00
2007-11-091,297,90041.0441.1940.0540.1300:00:00
2007-11-121,539,40040.0040.6539.3739.3700:00:00
2007-11-131,437,40039.6241.0039.5140.9700:00:00
2007-11-141,663,30041.1441.4839.8040.1100:00:00
2007-11-151,185,40040.1140.5739.7339.9500:00:00
2007-11-161,123,50040.3040.4939.3639.7900:00:00
2007-11-191,184,00039.7539.7538.7639.4500:00:00
2007-11-201,747,00039.6839.7538.3439.0300:00:00
2007-11-211,270,70038.7939.4238.2838.9300:00:00
2007-11-23385,00039.1639.4038.9139.4000:00:00
2007-11-261,350,40039.2539.7438.9639.2800:00:00
2007-11-271,177,30039.3439.5638.9239.4700:00:00
2007-11-281,232,70039.6940.6139.3640.4500:00:00
2007-11-29648,70040.0740.4239.8740.3000:00:00
2007-11-301,423,80040.8541.2539.6939.7900:00:00
2007-12-03997,10040.1540.1539.5539.5500:00:00
2007-12-04913,60039.3939.9239.3239.3800:00:00
2007-12-051,328,70039.7039.8038.5838.8300:00:00
2007-12-062,396,40038.8239.1638.1938.3700:00:00
2007-12-071,531,50038.6839.4038.4939.2600:00:00
2007-12-101,341,80039.4039.7039.0639.4900:00:00
2007-12-111,137,20039.6339.6338.4238.4600:00:00
2007-12-121,749,90039.2339.5037.3037.7100:00:00
2007-12-131,666,30037.6037.6936.6337.1000:00:00
2007-12-141,863,30036.7736.8435.5635.7900:00:00
2007-12-171,845,20035.9536.4735.4235.8900:00:00
2007-12-182,040,50036.3536.7535.3136.3400:00:00
2007-12-1913,797,70031.7231.8528.3028.6000:00:00
2007-12-207,060,10029.0329.0926.9027.4900:00:00
2007-12-213,945,80027.7628.0827.0627.5100:00:00
2007-12-242,024,20027.5028.4027.4527.6100:00:00
2007-12-261,816,40027.9327.9327.0627.3100:00:00
2007-12-273,068,90027.0727.8327.0627.4800:00:00
2007-12-282,671,40027.3528.0027.3527.6200:00:00
2007-12-312,933,80027.8628.2127.5727.7100:00:00
2008-01-023,001,80027.9927.9926.5126.6500:00:00
2008-01-033,783,70026.7526.8625.7226.1100:00:00
2008-01-042,902,00025.8426.0625.2325.5900:00:00
2008-01-074,278,10025.6025.6024.1224.4500:00:00
2008-01-083,443,60024.4524.6223.5923.6400:00:00
2008-01-094,877,50023.7123.7122.1622.8800:00:00
2008-01-103,433,40022.6723.6922.6623.4500:00:00
2008-01-112,971,80023.0623.3722.1622.1900:00:00
2008-01-143,673,60022.3022.4321.4821.8000:00:00
2008-01-152,834,10021.3521.8321.2121.4100:00:00
2008-01-164,330,50021.3921.7020.8920.9900:00:00
2008-01-173,629,80021.0221.4920.8921.0500:00:00
2008-01-184,390,70021.2422.5521.2422.1900:00:00
2008-01-224,709,80021.0023.2121.0022.8700:00:00
2008-01-237,931,80022.1626.2321.6826.0000:00:00
2008-01-247,640,90025.9527.5925.8127.4600:00:00
2008-01-254,279,30027.6828.1525.8926.2100:00:00
2008-01-284,643,60026.0827.5525.5127.4700:00:00
2008-01-293,892,00027.7027.9026.9927.1500:00:00
2008-01-303,260,50027.2527.8426.6626.7600:00:00
2008-01-313,175,30026.5128.7825.9028.3300:00:00
2008-02-012,816,40028.5928.9727.3928.8400:00:00
2008-02-041,948,40029.0629.0627.5427.6300:00:00
2008-02-052,004,90027.1927.7726.7426.8600:00:00
2008-02-062,502,90026.9927.1326.3326.4100:00:00
2008-02-072,203,40026.2127.1326.2126.8900:00:00
2008-02-081,658,40026.8127.4526.5126.8600:00:00
2008-02-116,164,90028.9329.4328.5029.0100:00:00
2008-02-125,053,90029.5031.5029.2530.3500:00:00
2008-02-134,130,50030.2831.7330.2831.3200:00:00
2008-02-142,537,40031.0731.5030.2530.3500:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2022 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources