Bookmark and Share

Last Minute:          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 2021-06-21
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-03269,20018.0018.0617.2517.3100:00:00
2000-01-04185,70017.3117.5617.0017.1900:00:00
2000-01-05266,40017.0618.0617.0617.8100:00:00
2000-01-06133,20017.6918.1917.6217.6200:00:00
2000-01-07446,60017.7518.2517.3817.3800:00:00
2000-01-10190,80017.3117.6917.3117.5000:00:00
2000-01-11278,20017.5018.3117.5018.1900:00:00
2000-01-12774,90018.1318.1917.3817.5600:00:00
2000-01-13647,60017.7518.7517.6218.6200:00:00
2000-01-14237,30018.6219.0018.6218.8800:00:00
2000-01-18274,60018.7519.0018.3818.6200:00:00
2000-01-19554,80018.6218.6918.1318.3100:00:00
2000-01-20463,50018.1918.2517.5017.6200:00:00
2000-01-21470,00017.8717.8717.5617.5600:00:00
2000-01-24471,40017.8117.8117.0017.1200:00:00
2000-01-25519,80016.9417.0016.5616.6300:00:00
2000-01-26602,80016.8116.8116.3716.5600:00:00
2000-01-27376,20016.5616.6916.2516.5000:00:00
2000-01-28798,00016.3716.3715.6915.7500:00:00
2000-01-31385,00015.7516.0615.5615.8800:00:00
2000-02-01425,70015.8816.0015.2515.3800:00:00
2000-02-022,485,00015.3815.8114.2515.8100:00:00
2000-02-03376,40015.8816.1915.6216.1900:00:00
2000-02-041,167,30016.1216.7516.1216.7500:00:00
2000-02-07411,20016.6916.7515.9416.0600:00:00
2000-02-08592,60016.2516.5016.1216.3700:00:00
2000-02-09392,70016.2516.3115.7515.8100:00:00
2000-02-10449,70015.6916.0615.5015.8800:00:00
2000-02-11366,40016.0016.0615.4415.5600:00:00
2000-02-14287,20015.5015.5615.0615.1300:00:00
2000-02-15644,20015.0615.4414.9415.3800:00:00
2000-02-16455,70015.3815.4414.6214.8100:00:00
2000-02-17351,40014.8714.9414.5614.7500:00:00
2000-02-18653,80014.5014.6214.2514.4400:00:00
2000-02-22355,20014.5014.7514.2514.3800:00:00
2000-02-2311,3299.549.819.429.4200:00:00
2000-02-24585,40014.0014.1213.3113.6900:00:00
2000-02-25250,00013.6913.8813.5013.5600:00:00
2000-02-28329,00013.8114.0013.4413.5000:00:00
2000-02-29522,00013.5013.6913.1213.1900:00:00
2000-03-01515,70013.3113.7513.2513.6300:00:00
2000-03-02316,40013.6313.8813.3713.4400:00:00
2000-03-03413,20013.4413.7513.3713.5600:00:00
2000-03-06376,00013.5013.7513.3713.5600:00:00
2000-03-07518,60013.5013.6912.4412.6200:00:00
2000-03-08382,80012.4413.0012.4412.5600:00:00
2000-03-09498,40012.6212.8812.4412.8100:00:00
2000-03-10264,40012.7513.2512.6212.9400:00:00
2000-03-13461,60012.8113.2512.7512.8100:00:00
2000-03-14250,60012.7513.0012.6912.8100:00:00
2000-03-15351,20012.8113.7512.8113.5600:00:00
2000-03-16391,40013.6314.5613.6314.2500:00:00
2000-03-17482,80014.1914.3113.8113.9400:00:00
2000-03-20280,40013.8114.3813.8114.2500:00:00
2000-03-21321,80014.2514.7514.1214.5600:00:00
2000-03-22344,80014.8115.3814.3814.3800:00:00
2000-03-23535,20014.4414.7513.6914.6900:00:00
2000-03-241,114,20015.7516.1915.0615.1300:00:00
2000-03-27793,60015.0015.5615.0015.2500:00:00
2000-03-28985,40015.3817.0015.3816.5000:00:00
2000-03-29886,20017.5017.5017.0017.1900:00:00
2000-03-30324,80017.4417.6217.1217.6200:00:00
2000-03-31573,20017.3817.8717.1217.8100:00:00
2000-04-03379,00017.9418.2517.7517.7500:00:00
2000-04-04563,80017.9418.7517.5018.2500:00:00
2000-04-05437,20018.1318.7518.0618.6900:00:00
2000-04-06410,60018.8118.8118.1318.1300:00:00
2000-04-07386,40018.0018.2517.9418.0000:00:00
2000-04-10446,60018.2518.5017.8118.5000:00:00
2000-04-11302,10018.5018.5618.1918.5600:00:00
2000-04-12264,20018.3119.4418.3118.8100:00:00
2000-04-13396,60018.6218.6218.0618.0600:00:00
2000-04-14612,00018.1318.1317.0017.3100:00:00
2000-04-17352,00017.3117.7517.3117.5600:00:00
2000-04-18284,60017.4417.6917.1217.4400:00:00
2000-04-19488,40017.2518.3817.2517.8700:00:00
2000-04-20294,80017.8719.1917.8719.0000:00:00
2000-04-24447,00018.8819.0018.5618.8800:00:00
2000-04-25255,30018.8119.2518.6219.2500:00:00
2000-04-26414,40019.1219.2518.9419.2500:00:00
2000-04-27534,90019.0019.0618.5018.6200:00:00
2000-04-28325,00018.5618.5618.0618.5000:00:00
2000-05-01392,10018.1318.5617.5018.2500:00:00
2000-05-02336,30018.4418.4417.8718.0000:00:00
2000-05-03261,00018.1318.1317.0017.1900:00:00
2000-05-04277,00017.6917.6917.1917.2500:00:00
2000-05-05451,60017.2518.4417.2518.1300:00:00
2000-05-08256,00018.0618.0617.4717.6900:00:00
2000-05-09270,20017.8118.0617.5018.0000:00:00
2000-05-10287,60018.0018.4417.9418.0600:00:00
2000-05-11426,40018.2518.6218.1918.6200:00:00
2000-05-12179,70018.5618.8818.5018.5600:00:00
2000-05-15216,20018.5018.7518.4418.4400:00:00
2000-05-16160,00018.3819.2518.3119.1200:00:00
2000-05-17477,20019.0019.0618.3818.6900:00:00
2000-05-18187,60018.6918.8818.5018.6900:00:00
2000-05-19401,80018.5618.6918.0618.3100:00:00
2000-05-22300,90018.3118.3818.0018.3100:00:00
2000-05-23388,80018.3118.9418.2518.7500:00:00
2000-05-24489,30018.8819.2518.7519.1900:00:00
2000-05-25652,40019.0019.0018.2518.5600:00:00
2000-05-26362,70018.6218.8818.5618.8800:00:00
2000-05-30246,90018.8818.8818.2518.3800:00:00
2000-05-31596,80018.1318.2517.0017.1900:00:00
2000-06-01558,40017.1217.1916.8817.0000:00:00
2000-06-024,60611.3311.3311.2511.2900:00:00
2000-06-05290,10017.0017.0016.6916.7500:00:00
2000-06-06216,40017.0017.0016.7516.7500:00:00
2000-06-07161,60016.8816.8816.6916.8100:00:00
2000-06-08129,20016.8817.1316.5616.8100:00:00
2000-06-093,28311.1311.4211.0011.0400:00:00
2000-06-12162,20016.5016.8116.5016.5600:00:00
2000-06-13122,00016.4416.8116.4416.5600:00:00
2000-06-14177,80016.3816.8116.3816.4400:00:00
2000-06-15241,20016.5617.1916.5016.8100:00:00
2000-06-16371,10016.6217.1316.6216.9400:00:00
2000-06-19487,20016.9417.3716.0016.3100:00:00
2000-06-20288,80016.3116.4415.5615.8100:00:00
2000-06-21229,40015.9416.0615.4415.6900:00:00
2000-06-22224,00015.8118.0015.7518.0000:00:00
2000-06-23651,30016.5016.6916.1916.6200:00:00
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@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources