Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Darden Restaurants (NY: DRI )

156.10 -0.44 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 91.61 92.37 90.40 92.32 1,539,109 +0.45(+0.49%)
Jul 30, 2018 92.17 92.72 91.74 91.87 732,104 -0.31(-0.34%)
Jul 27, 2018 93.21 93.68 92.10 92.18 1,382,609 -0.20(-0.21%)
Jul 26, 2018 92.34 93.21 91.95 92.38 1,890,860 -0.03(-0.04%)
Jul 25, 2018 93.24 94.63 92.30 92.42 2,765,001 -1.08(-1.15%)
Jul 24, 2018 95.76 95.76 93.18 93.49 2,083,269 -2.30(-2.40%)
Jul 23, 2018 95.59 96.31 94.19 95.79 1,319,602 +0.43(+0.45%)
Jul 20, 2018 96.20 96.27 95.27 95.36 1,436,700 -1.17(-1.21%)
Jul 19, 2018 95.85 97.39 95.85 96.53 928,786 -0.29(-0.30%)
Jul 18, 2018 95.89 97.07 95.41 96.82 1,407,541 +1.53(+1.60%)
Jul 17, 2018 96.11 96.47 95.14 95.29 1,407,896 -0.78(-0.81%)
Jul 16, 2018 95.60 96.64 95.01 96.07 1,745,496 -0.70(-0.72%)
Jul 13, 2018 95.92 96.97 95.66 96.77 1,107,044 +0.60(+0.63%)
Jul 12, 2018 96.04 96.46 95.57 96.16 1,605,823 +0.80(+0.84%)
Jul 11, 2018 94.49 95.81 94.46 95.36 2,048,361 +0.57(+0.60%)
Jul 10, 2018 95.39 95.62 94.31 94.79 2,309,587 -0.54(-0.57%)
Jul 09, 2018 95.55 95.78 94.71 95.33 2,611,308 +0.09(+0.09%)
Jul 06, 2018 95.06 95.55 94.48 95.25 2,289,912 +0.76(+0.81%)
Jul 05, 2018 93.76 94.73 93.39 94.48 2,260,137 +1.30(+1.40%)
Jul 03, 2018 93.18 93.18 93.18 0 -0.72(-0.77%)
Jul 02, 2018 91.62 94.09 91.00 93.90 2,394,566 +2.10(+2.29%)
Jun 29, 2018 93.00 93.96 91.80 91.80 2,209,922 -0.81(-0.87%)
Jun 28, 2018 90.49 92.65 90.49 92.61 2,336,500 +1.83(+2.01%)
Jun 27, 2018 92.94 92.95 90.73 90.78 2,193,343 -1.69(-1.83%)
Jun 26, 2018 92.10 93.36 91.17 92.47 2,369,623 +0.46(+0.50%)
Jun 25, 2018 93.20 93.77 91.92 92.01 2,927,101 -1.35(-1.44%)
Jun 22, 2018 92.81 93.92 90.34 93.35 4,225,677 +1.55(+1.69%)
Jun 21, 2018 87.90 92.38 87.03 91.80 9,379,705 +11.82(+14.78%)
Jun 20, 2018 81.05 81.20 79.90 79.98 3,369,078 -1.15(-1.42%)
Jun 19, 2018 80.52 82.29 80.50 81.12 2,088,686 +0.25(+0.31%)
Jun 18, 2018 80.02 81.01 79.74 80.88 1,688,825 +0.19(+0.23%)
Jun 15, 2018 80.76 79.05 80.69 2,220,869 +1.64(+2.07%)
Jun 14, 2018 79.34 79.66 78.52 79.05 1,960,573 -0.16(-0.21%)
Jun 13, 2018 79.72 80.37 79.20 79.21 1,078,202 -0.39(-0.48%)
Jun 12, 2018 79.50 79.75 78.87 79.60 1,989,111 +0.45(+0.56%)
Jun 11, 2018 78.78 79.23 78.37 79.15 1,350,229 +0.74(+0.94%)
Jun 08, 2018 78.24 78.81 77.64 78.42 1,608,078 +0.04(+0.05%)
Jun 07, 2018 79.14 79.35 78.13 78.37 1,447,022 +0.42(+0.54%)
Jun 06, 2018 78.18 77.95 1,237,667 +1.41(+1.85%)
Jun 05, 2018 75.88 76.68 75.12 76.54 1,289,950 +0.51(+0.67%)
Jun 04, 2018 75.65 76.36 75.34 76.03 1,500,875 +0.15(+0.19%)
Jun 01, 2018 75.71 76.74 75.34 75.89 1,479,953 +0.93(+1.25%)
May 31, 2018 76.28 76.28 74.54 74.95 2,081,630 -1.34(-1.75%)
May 30, 2018 75.94 76.36 75.58 76.29 1,451,567 +0.76(+1.01%)
May 29, 2018 74.87 75.53 74.54 75.53 1,740,601 +0.17(+0.23%)
May 25, 2018 75.35 75.35 75.35 0 +0.80(+1.07%)
May 24, 2018 73.67 74.96 73.54 74.56 2,005,081 +1.06(+1.45%)
May 23, 2018 73.10 73.77 72.56 73.49 1,949,957 -0.20(-0.27%)
May 22, 2018 74.09 74.26 73.20 73.69 1,669,328 -0.24(-0.32%)
May 21, 2018 72.98 74.11 72.34 73.93 1,712,062 +0.99(+1.36%)
May 18, 2018 73.77 74.09 72.39 72.94 2,035,800 -0.75(-1.02%)
May 17, 2018 74.60 75.27 72.88 73.69 2,735,705 -1.10(-1.47%)
May 16, 2018 74.98 75.30 74.60 74.79 1,339,123 -0.07(-0.09%)
May 15, 2018 74.34 74.99 74.00 74.86 1,966,287 +0.28(+0.38%)
May 14, 2018 77.39 77.45 74.32 74.57 2,691,112 -2.88(-3.72%)
May 11, 2018 78.44 79.10 77.40 77.45 2,210,707 -0.87(-1.11%)
May 10, 2018 78.48 78.64 78.06 78.32 1,317,031 -0.43(-0.54%)
May 09, 2018 79.09 79.10 78.12 78.75 1,320,554 -0.37(-0.47%)
May 08, 2018 78.99 79.74 78.79 79.12 1,317,459 +0.31(+0.39%)
May 07, 2018 79.61 79.61 78.41 78.81 2,235,390 -0.79(-0.99%)
May 04, 2018 78.80 80.33 78.70 79.60 1,397,270 +0.86(+1.09%)
May 03, 2018 78.78 79.01 78.11 78.74 1,014,044 -0.14(-0.17%)
May 02, 2018 79.60 80.04 78.70 78.88 1,169,815 -1.12(-1.40%)
May 01, 2018 79.55 80.10 79.02 80.00 1,115,228 +0.38(+0.47%)
Apr 30, 2018 81.19 81.19 79.50 79.62 2,954,869 -1.35(-1.67%)
Apr 27, 2018 79.75 81.83 79.53 80.98 1,570,175 +1.36(+1.71%)
Apr 26, 2018 78.58 80.17 78.58 79.62 1,648,514 +1.48(+1.90%)
Apr 25, 2018 77.61 78.45 77.22 78.13 1,059,129 +0.62(+0.80%)
Apr 24, 2018 78.53 78.78 76.91 77.52 1,171,653 -0.56(-0.71%)
Apr 23, 2018 78.05 78.33 77.04 78.07 1,749,556 +0.00(+0.00%)
Apr 20, 2018 77.79 78.33 77.48 78.07 2,068,706 +1.11(+1.44%)
Apr 19, 2018 76.95 77.26 76.27 76.97 984,232 +0.00(+0.00%)
Apr 18, 2018 76.79 77.67 76.61 76.97 1,326,988 +0.29(+0.38%)
Apr 17, 2018 77.14 77.53 76.21 76.67 1,537,912 +0.40(+0.53%)
Apr 16, 2018 75.46 76.42 75.45 76.27 1,887,584 +1.05(+1.40%)
Apr 13, 2018 74.84 75.35 74.48 75.22 2,082,242 +0.75(+1.00%)
Apr 12, 2018 74.71 75.19 74.32 74.47 1,213,869 +0.30(+0.40%)
Apr 11, 2018 74.02 74.63 73.78 74.17 1,131,285 -0.08(-0.10%)
Apr 10, 2018 74.68 74.81 73.63 74.25 1,980,706 +0.03(+0.05%)
Apr 09, 2018 74.85 75.38 74.15 74.21 2,430,770 +0.27(+0.37%)
Apr 06, 2018 73.22 74.14 73.06 73.94 2,064,757 +0.16(+0.22%)
Apr 05, 2018 74.13 74.13 73.26 73.78 1,573,726 -0.14(-0.20%)
Apr 04, 2018 71.29 74.09 71.29 73.92 2,148,791 +1.94(+2.70%)
Apr 03, 2018 71.73 72.68 71.14 71.98 1,622,815 +0.42(+0.58%)
Apr 02, 2018 73.22 73.23 70.13 71.56 2,570,528 -1.00(-1.38%)
Mar 29, 2018 72.57 72.57 72.57 0 +0.74(+1.03%)
Mar 28, 2018 71.73 72.12 71.43 71.83 2,182,537 +0.14(+0.19%)
Mar 27, 2018 72.15 72.64 71.22 71.69 1,680,172 -0.51(-0.71%)
Mar 26, 2018 72.77 73.91 71.97 72.20 2,494,711 +0.49(+0.68%)
Mar 23, 2018 73.06 74.19 71.69 71.72 3,199,684 -1.44(-1.97%)
Mar 22, 2018 75.32 76.61 73.11 73.16 6,175,001 -6.27(-7.90%)
Mar 21, 2018 80.90 81.45 79.34 79.43 1,951,038 -1.53(-1.89%)
Mar 20, 2018 80.60 82.03 80.40 80.96 2,261,884 +0.63(+0.78%)
Mar 19, 2018 80.17 80.95 79.73 80.33 1,914,289 -0.15(-0.19%)
Mar 16, 2018 79.91 81.04 79.74 80.49 3,559,335 +0.79(+0.99%)
Mar 15, 2018 80.28 81.03 79.55 79.69 1,989,101 -0.50(-0.63%)
Mar 14, 2018 80.84 81.73 80.01 80.20 1,504,177 -0.23(-0.29%)
Mar 13, 2018 81.10 81.26 80.29 80.43 1,862,541 -0.23(-0.29%)
Mar 12, 2018 80.74 81.28 80.28 80.66 1,472,226 -0.05(-0.06%)
Mar 09, 2018 80.30 80.80 79.77 80.71 1,420,352 +1.01(+1.27%)
Mar 08, 2018 79.83 80.26 79.46 79.69 1,950,674 +0.20(+0.25%)
Mar 07, 2018 79.64 78.71 79.50 2,000,804 -0.62(-0.78%)
Mar 06, 2018 80.76 80.76 79.23 80.12 1,725,092 -0.28(-0.35%)
Mar 05, 2018 81.00 81.36 80.10 80.40 2,181,887 -0.87(-1.07%)
Mar 02, 2018 78.30 81.47 78.30 81.27 2,695,827 +2.53(+3.21%)
Mar 01, 2018 78.65 80.32 78.12 78.74 1,310,460 +0.26(+0.34%)
Feb 28, 2018 79.05 80.07 78.20 78.48 3,825,315 -0.59(-0.74%)
Feb 27, 2018 82.11 82.55 79.02 79.06 1,950,450 -2.93(-3.57%)
Feb 26, 2018 81.35 82.04 81.19 81.99 947,242 +0.83(+1.02%)
Feb 23, 2018 81.28 81.50 80.20 81.17 1,652,622 +0.14(+0.17%)
Feb 22, 2018 80.76 81.03 1,016,846 -0.09(-0.12%)
Feb 21, 2018 80.73 82.27 80.73 81.12 1,362,687 +0.34(+0.42%)
Feb 20, 2018 81.70 81.83 80.23 80.78 1,375,189 -1.38(-1.68%)
Feb 16, 2018 82.16 82.16 82.16 0 -1.00(-1.20%)
Feb 15, 2018 81.80 83.30 81.60 83.16 2,157,319 +1.77(+2.18%)
Feb 14, 2018 80.62 81.79 80.17 81.39 1,500,044 +0.76(+0.94%)
Feb 13, 2018 79.91 80.87 79.36 80.63 2,303,280 +0.43(+0.53%)
Feb 12, 2018 79.38 80.76 79.29 80.20 1,578,795 +1.30(+1.65%)
Feb 09, 2018 78.51 79.52 76.81 78.90 1,936,232 +1.16(+1.49%)
Feb 08, 2018 81.17 81.43 77.66 77.74 2,086,972 -3.19(-3.94%)
Feb 07, 2018 79.89 81.73 79.87 80.94 1,425,609 +0.60(+0.74%)
Feb 06, 2018 78.81 80.80 77.59 80.34 2,888,917 -0.88(-1.08%)
Feb 05, 2018 81.35 83.29 80.44 81.22 1,355,263 -0.54(-0.66%)
Feb 02, 2018 82.72 82.92 81.71 81.75 1,999,274 -1.25(-1.51%)
Feb 01, 2018 81.21 83.04 80.89 83.01 1,833,859 +1.41(+1.73%)
Jan 31, 2018 82.21 82.69 81.16 81.59 2,112,556 -0.59(-0.71%)
Jan 30, 2018 83.48 83.75 82.16 82.18 1,495,677 -1.44(-1.72%)
Jan 29, 2018 83.71 84.26 83.21 83.62 947,817 -0.22(-0.26%)
Jan 26, 2018 83.41 83.93 82.66 83.84 985,533 +0.54(+0.64%)
Jan 25, 2018 83.42 83.89 82.38 83.30 1,157,745 +0.26(+0.32%)
Jan 24, 2018 83.38 83.68 82.61 83.04 860,276 +0.05(+0.06%)
Jan 23, 2018 83.18 83.91 82.95 82.99 961,825 -0.49(-0.58%)
Jan 22, 2018 84.04 84.10 82.31 83.47 1,409,765 -0.83(-0.99%)
Jan 19, 2018 83.19 84.37 83.15 84.31 1,534,441 +1.43(+1.73%)
Jan 18, 2018 82.70 83.25 82.41 82.88 1,073,535 -0.09(-0.10%)
Jan 17, 2018 83.06 83.92 82.62 82.96 1,424,186 +0.61(+0.74%)
Jan 16, 2018 84.01 84.15 81.98 82.35 1,839,171 -1.09(-1.31%)
Jan 12, 2018 83.44 83.44 83.44 0 +0.36(+0.43%)
Jan 11, 2018 82.61 83.38 82.45 83.08 1,500,615 +0.69(+0.84%)
Jan 10, 2018 83.05 82.23 82.39 1,590,499 -0.60(-0.72%)
Jan 09, 2018 83.83 83.88 82.73 82.99 2,215,040 -0.56(-0.67%)
Jan 08, 2018 83.74 83.99 82.09 83.55 2,195,833 -0.45(-0.53%)
Jan 05, 2018 83.60 84.01 82.79 84.00 1,540,594 +0.67(+0.80%)
Jan 04, 2018 84.18 84.67 83.24 83.33 2,549,380 -0.02(-0.02%)
Jan 03, 2018 81.82 83.47 81.71 83.35 1,930,027 +1.88(+2.30%)
Jan 02, 2018 81.86 82.14 80.83 81.47 2,382,596 +0.25(+0.31%)
Dec 29, 2017 81.22 81.22 81.22 0 -1.25(-1.52%)
Dec 28, 2017 82.54 82.78 82.09 82.47 792,550 +0.08(+0.09%)
Dec 27, 2017 82.10 83.19 82.10 82.39 1,212,492 +0.22(+0.27%)
Dec 26, 2017 81.47 82.64 81.34 82.17 1,329,723 +0.63(+0.78%)
Dec 22, 2017 80.47 81.75 79.84 81.54 1,636,840 +1.13(+1.41%)
Dec 21, 2017 81.87 82.04 80.23 80.40 1,910,316 -0.52(-0.64%)
Dec 20, 2017 82.66 83.14 80.78 80.92 3,215,828 -0.86(-1.05%)
Dec 19, 2017 79.35 81.82 78.29 81.78 5,714,961 +5.20(+6.79%)
Dec 18, 2017 76.00 76.81 75.53 76.58 3,612,068 +1.80(+2.41%)
Dec 15, 2017 74.09 75.45 74.09 74.78 3,626,225 +1.23(+1.67%)
Dec 14, 2017 74.20 74.98 73.53 73.55 1,750,845 -0.54(-0.73%)
Dec 13, 2017 73.63 74.36 73.45 74.09 1,482,959 +0.39(+0.53%)
Dec 12, 2017 73.70 74.14 72.73 73.70 2,132,310 +0.50(+0.68%)
Dec 11, 2017 72.99 73.36 72.64 73.21 2,444,041 +0.12(+0.16%)
Dec 08, 2017 72.18 73.13 71.63 73.09 1,871,539 +0.96(+1.33%)
Dec 07, 2017 72.38 73.04 71.95 72.13 1,886,287 -0.21(-0.29%)
Dec 06, 2017 73.01 73.43 72.32 72.34 1,537,049 -0.52(-0.71%)
Dec 05, 2017 73.19 73.27 71.64 72.86 2,549,161 +0.07(+0.09%)
Dec 04, 2017 72.39 74.91 72.39 72.79 2,800,947 +0.86(+1.20%)
Dec 01, 2017 71.66 72.32 70.87 71.93 1,704,386 +0.61(+0.85%)
Nov 30, 2017 71.84 72.44 71.01 71.32 2,404,916 -0.41(-0.58%)
Nov 29, 2017 70.41 71.95 70.25 71.73 1,699,521 +1.48(+2.11%)
Nov 28, 2017 68.18 70.29 67.96 70.25 1,311,733 +2.35(+3.46%)
Nov 27, 2017 67.79 68.13 67.56 67.90 1,194,680 +0.03(+0.05%)
Nov 24, 2017 67.64 68.12 67.29 67.87 603,789 +0.41(+0.60%)
Nov 22, 2017 67.80 67.89 66.97 67.46 1,837,306 -0.48(-0.71%)
Nov 21, 2017 69.97 69.97 67.78 67.94 3,598,312 -1.66(-2.38%)
Nov 20, 2017 70.16 70.16 69.26 69.60 1,627,912 -0.44(-0.63%)
Nov 17, 2017 69.77 70.40 69.53 70.04 836,921 +0.41(+0.58%)
Nov 16, 2017 69.35 69.96 69.27 69.64 1,255,703 +0.32(+0.46%)
Nov 15, 2017 70.00 70.20 69.26 69.31 1,843,337 -0.76(-1.09%)
Nov 14, 2017 70.16 70.64 69.92 70.08 1,780,064 +0.01(+0.01%)
Nov 13, 2017 69.80 70.25 69.49 70.07 2,182,349 +0.17(+0.24%)
Nov 10, 2017 69.32 70.08 69.23 69.90 1,107,123 +0.42(+0.61%)
Nov 09, 2017 69.04 69.59 68.74 69.48 1,593,426 +0.02(+0.02%)
Nov 08, 2017 69.04 70.39 69.03 69.46 1,594,206 +0.40(+0.58%)
Nov 07, 2017 69.61 70.18 68.80 69.06 1,827,790 -0.63(-0.91%)
Nov 06, 2017 69.57 69.84 69.19 69.70 689,211 +0.10(+0.15%)
Nov 03, 2017 69.21 70.39 69.04 69.59 1,203,401 +0.40(+0.57%)
Nov 02, 2017 69.09 69.62 68.86 69.20 1,042,404 -0.23(-0.33%)
Nov 01, 2017 69.67 69.96 69.14 69.42 1,492,522 -0.16(-0.23%)
Oct 31, 2017 70.19 70.38 69.35 69.59 1,305,028 -0.42(-0.60%)
Oct 30, 2017 70.26 70.42 69.44 70.01 1,547,345 -0.47(-0.67%)
Oct 27, 2017 70.53 72.37 70.32 70.48 1,874,932 +0.46(+0.65%)
Oct 26, 2017 69.59 70.23 69.52 70.03 949,546 +0.83(+1.20%)
Oct 25, 2017 69.81 70.12 68.82 69.20 2,253,934 -0.70(-1.00%)
Oct 24, 2017 69.67 70.12 69.57 69.90 1,072,180 +0.25(+0.35%)
Oct 23, 2017 70.02 70.25 69.60 69.65 2,215,600 -0.36(-0.51%)
Oct 20, 2017 69.67 70.68 69.48 70.01 2,308,209 +0.68(+0.98%)
Oct 19, 2017 69.27 69.40 68.58 69.33 1,937,631 +0.01(+0.01%)
Oct 18, 2017 69.02 69.57 68.71 69.32 2,263,380 +0.34(+0.49%)
Oct 17, 2017 66.89 69.26 66.71 68.98 2,654,914 +1.15(+1.70%)
Oct 16, 2017 67.39 67.98 67.05 67.83 1,713,788 +0.66(+0.98%)
Oct 13, 2017 66.92 67.21 66.68 67.17 1,168,693 +0.18(+0.27%)
Oct 12, 2017 66.79 67.10 66.19 67.00 2,127,945 -0.11(-0.16%)
Oct 11, 2017 67.28 67.54 67.03 67.11 2,736,159 +0.05(+0.08%)
Oct 10, 2017 67.68 67.82 66.90 67.06 1,244,701 -0.39(-0.58%)
Oct 09, 2017 68.33 68.41 67.24 67.45 1,740,857 -0.92(-1.35%)
Oct 06, 2017 67.08 68.49 66.82 68.37 2,278,783 +1.47(+2.20%)
Oct 05, 2017 66.88 67.08 66.11 66.90 1,946,310 +0.10(+0.15%)
Oct 04, 2017 67.26 67.50 66.57 66.80 1,433,826 -0.43(-0.64%)
Oct 03, 2017 66.95 67.25 66.48 67.22 2,074,350 +0.79(+1.19%)
Oct 02, 2017 65.90 66.48 65.39 66.43 1,829,880 +0.33(+0.49%)
Sep 29, 2017 66.19 66.24 65.57 66.11 2,555,984 -0.15(-0.23%)
Sep 28, 2017 66.56 66.82 65.63 66.26 2,728,133 -0.16(-0.24%)
Sep 27, 2017 67.46 66.42 3,677,846 +1.21(+1.85%)
Sep 26, 2017 67.57 68.58 65.07 65.21 7,378,115 -4.56(-6.53%)
Sep 25, 2017 69.68 70.37 68.73 69.77 2,856,899 +0.22(+0.31%)
Sep 22, 2017 69.60 69.93 69.08 69.55 2,262,705 -0.15(-0.22%)
Sep 21, 2017 70.30 70.39 69.36 69.70 2,175,526 -0.62(-0.88%)
Sep 20, 2017 70.11 70.75 69.83 70.32 1,702,978 +0.41(+0.59%)
Sep 19, 2017 70.79 70.81 69.50 69.91 2,887,629 -0.89(-1.26%)
Sep 18, 2017 70.50 71.20 70.41 70.80 2,044,322 +0.43(+0.61%)
Sep 15, 2017 69.88 70.88 69.81 70.37 2,467,656 +0.55(+0.79%)
Sep 14, 2017 69.96 70.05 68.97 69.82 2,454,412 -0.35(-0.50%)
Sep 13, 2017 68.33 71.01 68.33 70.17 3,191,555 +2.01(+2.95%)
Sep 12, 2017 66.90 68.33 66.90 68.15 1,789,218 +1.24(+1.86%)
Sep 11, 2017 66.54 68.60 66.54 66.91 2,669,540 +1.00(+1.51%)
Sep 08, 2017 64.48 66.46 64.08 65.91 2,695,206 +1.26(+1.95%)
Sep 07, 2017 65.76 65.95 64.38 64.66 3,622,742 -1.10(-1.67%)
Sep 06, 2017 68.22 68.26 65.42 65.75 3,891,827 -2.37(-3.49%)
Sep 05, 2017 68.36 68.69 67.57 68.13 2,072,312 -0.61(-0.89%)
Sep 01, 2017 69.19 69.23 68.53 68.74 1,701,476 -0.14(-0.21%)
Aug 31, 2017 69.50 69.83 68.86 68.88 1,937,442 -0.66(-0.95%)
Aug 30, 2017 69.35 69.96 69.26 69.55 1,463,691 +0.20(+0.29%)
Aug 29, 2017 70.82 71.25 68.91 69.35 2,837,551 -1.85(-2.59%)
Aug 28, 2017 70.19 71.52 69.87 71.19 2,404,327 +0.97(+1.39%)
Aug 25, 2017 69.61 71.01 69.29 70.22 2,125,221 +1.09(+1.58%)
Aug 24, 2017 70.20 70.39 69.11 69.13 1,261,990 -0.89(-1.27%)
Aug 23, 2017 71.31 71.51 69.95 70.02 1,461,620 -1.56(-2.18%)
Aug 22, 2017 71.02 72.01 70.95 71.58 1,112,416 +0.66(+0.93%)
Aug 21, 2017 70.59 71.28 70.49 70.92 1,215,087 +0.44(+0.62%)
Aug 18, 2017 70.45 71.01 70.25 70.48 1,976,101 -0.12(-0.17%)
Aug 17, 2017 70.76 71.57 70.43 70.60 1,679,109 -0.22(-0.31%)
Aug 16, 2017 70.19 71.10 70.07 70.81 1,521,627 +0.76(+1.09%)
Aug 15, 2017 69.75 70.30 69.19 70.05 2,602,339 +0.61(+0.88%)
Aug 14, 2017 70.26 70.35 68.96 69.44 1,637,646 -0.50(-0.71%)
Aug 11, 2017 69.46 70.05 69.15 69.93 1,330,181 +0.68(+0.98%)
Aug 10, 2017 68.06 69.89 67.97 69.25 2,759,322 +1.05(+1.54%)
Aug 09, 2017 68.50 68.81 67.95 68.20 3,101,679 -0.46(-0.67%)
Aug 08, 2017 70.13 70.26 68.25 68.67 2,863,992 -1.63(-2.32%)
Aug 07, 2017 69.72 70.73 69.72 70.29 1,074,430 +0.52(+0.75%)
Aug 04, 2017 68.99 69.92 68.50 69.77 1,475,406 +0.90(+1.30%)
Aug 03, 2017 70.55 70.55 68.82 68.88 2,323,945 -2.08(-2.93%)
Aug 02, 2017 71.15 71.58 70.52 70.96 1,146,111 -0.20(-0.28%)
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.