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

Darden Restaurants (NY: DRI )

170.17 -2.10 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 30, 2004 11.16 11.18 11.08 11.10 1,459,593 -0.11(-0.94%)
Jan 29, 2004 11.05 11.25 11.05 11.21 1,472,741 +0.16(+1.46%)
Jan 28, 2004 11.16 11.16 10.99 11.05 1,143,684 -0.05(-0.45%)
Jan 27, 2004 11.09 11.22 11.08 11.10 1,425,552 -0.06(-0.55%)
Jan 26, 2004 11.26 11.32 11.04 11.16 2,367,516 -0.21(-1.86%)
Jan 23, 2004 11.35 11.40 11.13 11.37 1,695,714 +0.07(+0.59%)
Jan 22, 2004 11.49 11.59 11.26 11.30 3,498,953 -0.03(-0.29%)
Jan 21, 2004 11.16 11.34 11.14 11.34 1,621,510 +0.13(+1.14%)
Jan 20, 2004 11.32 11.35 11.13 11.21 1,071,281 -0.14(-1.27%)
Jan 16, 2004 11.27 11.46 11.23 11.35 3,191,509 +0.11(+0.99%)
Jan 15, 2004 11.25 11.34 11.12 11.24 2,511,062 -0.04(-0.34%)
Jan 14, 2004 10.99 11.33 10.97 11.28 3,884,023 +0.36(+3.25%)
Jan 13, 2004 10.88 10.94 10.84 10.93 2,126,172 -0.03(-0.30%)
Jan 12, 2004 10.95 11.02 10.77 10.96 3,688,426 +0.29(+2.71%)
Jan 09, 2004 10.63 10.85 10.60 10.67 4,918,382 -0.03(-0.26%)
Jan 08, 2004 10.55 10.83 10.52 10.70 6,117,720 +0.15(+1.42%)
Jan 07, 2004 10.39 10.62 10.26 10.55 18,466,988 -1.04(-9.00%)
Jan 06, 2004 11.56 11.74 11.49 11.59 1,941,561 -0.03(-0.29%)
Jan 05, 2004 11.69 11.69 11.51 11.63 1,256,972 +0.02(+0.19%)
Jan 02, 2004 11.65 11.74 11.56 11.60 1,215,367 -0.08(-0.67%)
Dec 31, 2003 11.70 11.80 11.63 11.68 936,200 -0.02(-0.14%)
Dec 30, 2003 11.49 11.72 11.45 11.70 983,208 +0.17(+1.49%)
Dec 29, 2003 11.38 11.54 11.30 11.53 1,367,738 +0.14(+1.27%)
Dec 26, 2003 11.33 11.54 11.30 11.38 698,998 -0.03(-0.29%)
Dec 24, 2003 11.61 11.61 11.33 11.42 1,055,611 -0.19(-1.67%)
Dec 23, 2003 11.41 11.62 11.38 11.61 1,710,483 +0.29(+2.55%)
Dec 22, 2003 11.24 11.35 11.10 11.32 2,963,313 +0.08(+0.69%)
Dec 19, 2003 11.23 11.55 11.10 11.24 4,505,395 +0.14(+1.25%)
Dec 18, 2003 10.77 11.12 10.72 11.10 1,583,867 +0.34(+3.15%)
Dec 17, 2003 10.85 10.87 10.73 10.77 2,196,054 -0.07(-0.61%)
Dec 16, 2003 10.94 11.01 10.78 10.83 1,530,195 -0.17(-1.51%)
Dec 15, 2003 10.99 11.10 10.95 11.00 2,155,709 +0.13(+1.17%)
Dec 12, 2003 11.08 11.11 10.85 10.87 2,058,271 -0.21(-1.85%)
Dec 11, 2003 11.30 11.35 11.08 11.08 1,720,029 -0.26(-2.30%)
Dec 10, 2003 11.09 11.34 11.09 11.34 1,593,773 +0.21(+1.90%)
Dec 09, 2003 11.14 11.21 11.09 11.13 1,297,496 -0.02(-0.20%)
Dec 08, 2003 11.09 11.18 11.03 11.15 1,743,803 +0.02(+0.15%)
Dec 05, 2003 11.18 11.18 11.03 11.13 1,096,856 -0.04(-0.40%)
Dec 04, 2003 11.25 11.27 11.09 11.18 2,210,822 -0.12(-1.08%)
Dec 03, 2003 11.41 11.46 11.27 11.30 1,410,964 -0.07(-0.59%)
Dec 02, 2003 11.58 11.58 11.32 11.37 1,710,483 -0.27(-2.29%)
Dec 01, 2003 11.50 11.67 11.44 11.63 1,751,548 +0.13(+1.16%)
Nov 28, 2003 11.44 11.55 11.38 11.50 655,952 +0.04(+0.34%)
Nov 26, 2003 11.42 11.46 11.33 11.46 1,263,455 +0.02(+0.19%)
Nov 25, 2003 11.30 11.48 11.24 11.44 1,179,525 +0.13(+1.13%)
Nov 24, 2003 11.10 11.31 11.02 11.31 1,299,117 +0.29(+2.67%)
Nov 21, 2003 10.77 11.02 10.72 11.02 2,646,503 +0.24(+2.27%)
Nov 20, 2003 10.85 10.88 10.75 10.77 1,597,916 -0.14(-1.32%)
Nov 19, 2003 10.89 10.96 10.64 10.92 3,115,324 -0.14(-1.26%)
Nov 18, 2003 11.23 11.23 11.04 11.05 1,220,590 -0.19(-1.68%)
Nov 17, 2003 11.28 11.39 11.04 11.24 1,124,773 -0.14(-1.22%)
Nov 14, 2003 11.40 11.44 11.30 11.38 1,385,028 -0.07(-0.58%)
Nov 13, 2003 11.38 11.47 11.28 11.45 1,118,829 +0.08(+0.68%)
Nov 12, 2003 11.19 11.43 11.13 11.37 1,923,911 +0.21(+1.84%)
Nov 11, 2003 11.16 11.20 11.11 11.17 1,441,402 +0.01(+0.05%)
Nov 10, 2003 11.30 11.30 11.15 11.16 2,190,470 -0.14(-1.23%)
Nov 07, 2003 11.43 11.65 11.28 11.30 1,488,590 -0.03(-0.29%)
Nov 06, 2003 11.27 11.37 11.20 11.33 1,918,688 +0.07(+0.59%)
Nov 05, 2003 11.04 11.39 11.15 11.27 2,576,261 -0.08(-0.68%)
Nov 04, 2003 11.04 11.50 11.04 11.34 6,032,709 -0.54(-4.53%)
Nov 03, 2003 11.63 11.93 11.60 11.88 877,711 +0.26(+2.25%)
Oct 31, 2003 11.66 11.66 11.58 11.62 1,524,252 -0.04(-0.33%)
Oct 30, 2003 11.52 11.73 11.52 11.66 1,726,693 +0.15(+1.30%)
Oct 29, 2003 11.28 11.52 11.25 11.51 1,270,119 +0.16(+1.42%)
Oct 28, 2003 11.20 11.37 11.16 11.35 1,271,380 +0.22(+1.95%)
Oct 27, 2003 11.10 11.21 11.03 11.13 1,076,864 +0.02(+0.20%)
Oct 24, 2003 10.91 11.14 10.89 11.11 1,605,840 +0.20(+1.83%)
Oct 23, 2003 10.94 11.10 10.89 10.91 2,633,895 -0.08(-0.76%)
Oct 22, 2003 11.24 11.24 10.95 10.99 3,180,162 -0.25(-2.22%)
Oct 21, 2003 11.38 11.54 11.04 11.24 4,831,931 -0.29(-2.55%)
Oct 20, 2003 11.47 11.60 11.40 11.54 3,109,380 +0.03(+0.29%)
Oct 17, 2003 11.44 11.55 11.35 11.50 3,904,015 +0.07(+0.58%)
Oct 16, 2003 11.12 11.45 11.12 11.44 3,203,576 +0.32(+2.90%)
Oct 15, 2003 11.11 11.11 10.80 11.12 7,408,732 +0.01(+0.05%)
Oct 14, 2003 10.97 11.13 10.88 11.11 3,385,665 +0.14(+1.32%)
Oct 13, 2003 10.74 10.97 10.74 10.97 2,233,696 +0.23(+2.17%)
Oct 10, 2003 10.83 10.89 10.70 10.73 2,131,575 -0.15(-1.38%)
Oct 09, 2003 10.66 10.97 10.65 10.88 3,246,982 +0.24(+2.24%)
Oct 08, 2003 10.56 10.70 10.53 10.64 1,896,174 +0.09(+0.89%)
Oct 07, 2003 10.58 10.66 10.52 10.55 3,210,961 -0.11(-0.99%)
Oct 06, 2003 10.64 10.74 10.62 10.65 1,524,252 +0.02(+0.16%)
Oct 03, 2003 10.64 10.68 10.54 10.64 3,982,722 +0.17(+1.59%)
Oct 02, 2003 10.58 10.65 10.47 10.47 3,750,023 -0.19(-1.77%)
Oct 01, 2003 10.58 10.72 10.57 10.66 4,286,204 +0.11(+1.05%)
Sep 30, 2003 10.40 10.58 10.24 10.55 3,062,732 +0.15(+1.44%)
Sep 29, 2003 10.24 10.44 10.17 10.40 1,829,714 +0.19(+1.85%)
Sep 26, 2003 10.41 10.54 10.21 10.21 3,807,117 -0.20(-1.92%)
Sep 25, 2003 10.76 10.76 10.13 10.41 15,931,972 -1.45(-12.26%)
Sep 24, 2003 12.13 12.13 11.87 11.87 1,843,222 -0.27(-2.20%)
Sep 23, 2003 12.23 12.19 12.08 12.13 1,604,760 -0.10(-0.82%)
Sep 22, 2003 12.44 12.44 12.14 12.23 992,753 -0.21(-1.65%)
Sep 19, 2003 12.42 12.49 12.35 12.44 1,386,469 -0.05(-0.40%)
Sep 18, 2003 12.31 12.56 12.27 12.49 1,489,491 +0.17(+1.40%)
Sep 17, 2003 12.35 12.45 12.17 12.31 1,936,698 -0.07(-0.54%)
Sep 16, 2003 12.38 12.62 12.37 12.38 1,807,921 +0.00(+0.00%)
Sep 15, 2003 12.08 12.41 12.05 12.38 1,547,125 +0.34(+2.86%)
Sep 12, 2003 12.12 12.21 11.94 12.04 1,155,211 -0.06(-0.51%)
Sep 11, 2003 12.17 12.27 12.08 12.10 1,201,859 -0.08(-0.64%)
Sep 10, 2003 12.20 12.25 12.12 12.18 1,198,256 -0.08(-0.68%)
Sep 09, 2003 12.15 12.28 12.10 12.26 1,208,343 +0.06(+0.45%)
Sep 08, 2003 12.34 12.48 12.13 12.20 1,735,878 -0.14(-1.17%)
Sep 05, 2003 12.31 12.43 12.16 12.35 1,400,878 +0.04(+0.36%)
Sep 04, 2003 12.41 12.46 12.24 12.30 2,282,865 -0.16(-1.29%)
Sep 03, 2003 12.41 12.49 12.32 12.46 1,025,533 -0.01(-0.09%)
Sep 02, 2003 12.27 12.60 12.25 12.48 2,408,941 +0.37(+3.07%)
Aug 29, 2003 11.93 12.10 11.89 12.10 873,882 +0.13(+1.11%)
Aug 28, 2003 11.86 11.97 11.76 11.97 1,273,361 +0.15(+1.27%)
Aug 27, 2003 11.67 11.91 11.67 11.82 1,722,010 +0.16(+1.33%)
Aug 26, 2003 11.58 11.71 11.46 11.67 785,089 +0.03(+0.24%)
Aug 25, 2003 11.54 11.68 11.44 11.64 807,243 +0.12(+1.01%)
Aug 22, 2003 11.68 11.70 11.52 11.52 1,241,302 -0.15(-1.28%)
Aug 21, 2003 11.68 11.75 11.62 11.67 995,275 +0.00(+0.00%)
Aug 20, 2003 11.66 11.72 11.57 11.67 1,583,867 +0.02(+0.14%)
Aug 19, 2003 11.80 11.80 11.60 11.65 1,896,174 -0.21(-1.78%)
Aug 18, 2003 12.00 12.00 11.70 11.87 1,921,569 +0.00(+0.00%)
Aug 15, 2003 11.88 11.88 11.66 11.87 628,035 -0.02(-0.14%)
Aug 14, 2003 11.69 11.93 11.66 11.88 2,950,165 +0.24(+2.10%)
Aug 13, 2003 11.24 11.67 11.18 11.64 4,380,040 +0.41(+3.66%)
Aug 12, 2003 10.88 11.24 10.88 11.23 1,747,585 +0.33(+3.01%)
Aug 11, 2003 10.95 11.00 10.77 10.90 914,407 -0.09(-0.81%)
Aug 08, 2003 10.94 11.03 10.84 10.99 1,248,326 +0.08(+0.71%)
Aug 07, 2003 10.66 10.93 10.64 10.91 2,463,333 +0.25(+2.34%)
Aug 06, 2003 10.93 10.93 10.59 10.66 3,640,158 -0.27(-2.49%)
Aug 05, 2003 10.60 11.04 10.60 10.93 4,908,296 +0.46(+4.40%)
Aug 04, 2003 10.46 10.57 10.33 10.47 1,401,418 +0.01(+0.11%)
Aug 01, 2003 10.37 10.49 10.30 10.46 1,422,491 +0.07(+0.70%)
Jul 31, 2003 10.49 10.52 10.33 10.39 2,206,500 -0.11(-1.01%)
Jul 30, 2003 10.58 10.63 10.44 10.49 1,677,703 -0.03(-0.26%)
Jul 29, 2003 10.66 10.66 10.44 10.52 1,964,615 -0.07(-0.68%)
Jul 28, 2003 10.56 10.68 10.45 10.59 1,731,916 -0.01(-0.10%)
Jul 25, 2003 10.58 10.68 10.45 10.60 2,744,302 +0.04(+0.42%)
Jul 24, 2003 10.62 10.68 10.50 10.56 1,659,873 -0.06(-0.52%)
Jul 23, 2003 10.57 10.80 10.45 10.62 1,514,886 +0.05(+0.47%)
Jul 22, 2003 10.40 10.63 10.35 10.57 1,521,370 +0.16(+1.49%)
Jul 21, 2003 10.59 10.64 10.38 10.41 1,894,733 -0.18(-1.68%)
Jul 18, 2003 10.44 10.60 10.37 10.59 2,043,682 +0.15(+1.44%)
Jul 17, 2003 10.49 10.50 10.35 10.44 2,201,817 -0.10(-0.95%)
Jul 16, 2003 10.67 10.72 10.52 10.54 2,323,570 +0.01(+0.05%)
Jul 15, 2003 10.95 10.97 10.53 10.53 2,581,844 -0.42(-3.80%)
Jul 14, 2003 11.10 11.15 10.90 10.95 2,321,949 -0.07(-0.66%)
Jul 11, 2003 10.80 11.08 10.73 11.02 4,232,172 +0.44(+4.20%)
Jul 10, 2003 10.58 10.64 10.40 10.58 2,902,436 -0.14(-1.35%)
Jul 09, 2003 10.72 10.82 10.65 10.72 2,169,398 -0.01(-0.05%)
Jul 08, 2003 10.55 10.81 10.44 10.73 4,757,186 +0.23(+2.22%)
Jul 07, 2003 10.49 10.59 10.44 10.49 3,003,296 -0.04(-0.42%)
Jul 03, 2003 10.61 10.65 10.50 10.54 1,159,533 -0.15(-1.40%)
Jul 02, 2003 10.44 10.75 10.44 10.69 3,183,945 +0.28(+2.67%)
Jul 01, 2003 10.46 10.51 10.37 10.41 3,536,415 -0.13(-1.21%)
Jun 30, 2003 10.66 10.69 10.42 10.54 3,742,279 +0.01(+0.11%)
Jun 27, 2003 10.61 10.64 10.52 10.53 2,894,692 -0.14(-1.30%)
Jun 26, 2003 10.49 10.72 10.45 10.67 2,512,863 +0.17(+1.64%)
Jun 25, 2003 10.52 10.66 10.49 10.49 3,452,665 -0.09(-0.89%)
Jun 24, 2003 10.55 10.75 10.53 10.59 1,298,396 -0.02(-0.16%)
Jun 23, 2003 10.66 10.70 10.54 10.60 2,204,699 -0.01(-0.05%)
Jun 20, 2003 10.47 10.72 10.41 10.61 7,446,555 -0.22(-2.00%)
Jun 19, 2003 10.60 10.87 10.59 10.83 4,961,428 +0.19(+1.83%)
Jun 18, 2003 10.69 10.71 10.60 10.63 2,489,989 -0.08(-0.78%)
Jun 17, 2003 10.63 10.80 10.63 10.72 5,240,775 +0.09(+0.89%)
Jun 16, 2003 10.59 10.69 10.54 10.62 2,627,051 +0.13(+1.22%)
Jun 13, 2003 10.66 10.83 10.40 10.49 3,749,483 -0.58(-5.26%)
Jun 12, 2003 11.16 11.30 11.00 11.08 2,520,788 -0.02(-0.15%)
Jun 11, 2003 10.99 11.10 10.90 11.09 1,845,023 +0.14(+1.27%)
Jun 10, 2003 10.79 10.95 10.66 10.95 1,923,190 +0.21(+1.91%)
Jun 09, 2003 10.69 10.74 10.52 10.75 1,576,303 +0.00(+0.00%)
Jun 06, 2003 10.80 11.02 10.69 10.75 2,043,322 -0.02(-0.21%)
Jun 05, 2003 10.60 10.80 10.54 10.77 3,185,025 -0.02(-0.15%)
Jun 04, 2003 10.74 10.87 10.73 10.79 2,175,521 +0.04(+0.41%)
Jun 03, 2003 11.04 11.04 10.73 10.74 2,089,250 -0.31(-2.76%)
Jun 02, 2003 11.00 11.27 10.94 11.05 3,358,289 +0.05(+0.45%)
May 30, 2003 10.82 11.05 10.73 11.00 4,651,823 +0.32(+3.02%)
May 29, 2003 10.44 10.80 10.44 10.68 2,572,659 +0.10(+0.94%)
May 28, 2003 10.44 10.62 10.41 10.58 2,112,484 +0.19(+1.87%)
May 27, 2003 10.11 10.45 9.883 10.38 2,593,912 +0.19(+1.91%)
May 23, 2003 10.09 10.26 10.08 10.19 1,327,394 -0.02(-0.16%)
May 22, 2003 10.08 10.30 10.04 10.21 1,576,663 +0.13(+1.27%)
May 21, 2003 10.15 10.24 9.994 10.08 1,662,754 -0.02(-0.17%)
May 20, 2003 10.22 10.38 9.994 10.09 2,291,691 -0.08(-0.76%)
May 19, 2003 10.48 10.48 10.15 10.17 2,082,045 -0.35(-3.32%)
May 16, 2003 10.41 10.54 10.41 10.52 2,811,662 +0.08(+0.80%)
May 15, 2003 10.35 10.48 10.33 10.44 1,708,502 +0.09(+0.91%)
May 14, 2003 10.51 10.55 10.28 10.34 2,864,253 -0.12(-1.17%)
May 13, 2003 10.50 10.55 10.41 10.47 1,996,674 -0.03(-0.26%)
May 12, 2003 10.39 10.54 10.30 10.49 2,334,556 +0.12(+1.12%)
May 09, 2003 10.21 10.43 9.994 10.38 1,660,413 +0.30(+2.98%)
May 08, 2003 10.06 10.19 9.961 10.08 1,703,099 -0.06(-0.55%)
May 07, 2003 10.16 10.18 10.05 10.13 2,106,180 -0.08(-0.82%)
May 06, 2003 10.15 10.32 10.13 10.22 2,014,145 +0.06(+0.60%)
May 05, 2003 9.833 10.18 9.816 10.15 5,017,982 +0.32(+3.22%)
May 02, 2003 9.583 9.839 9.583 9.839 3,258,869 +0.13(+1.37%)
May 01, 2003 9.722 9.722 9.555 9.705 4,607,516 -0.02(-0.17%)
Apr 30, 2003 9.716 9.994 9.666 9.722 14,115,765 -1.25(-11.43%)
Apr 29, 2003 10.98 11.08 10.88 10.98 939,622 -0.02(-0.15%)
Apr 28, 2003 10.70 10.99 10.67 10.99 1,376,923 +0.30(+2.80%)
Apr 25, 2003 10.73 10.91 10.67 10.69 1,171,601 -0.04(-0.36%)
Apr 24, 2003 10.60 10.83 10.60 10.73 1,788,289 +0.13(+1.20%)
Apr 23, 2003 10.75 10.77 10.52 10.60 2,355,629 -0.47(-4.26%)
Apr 22, 2003 10.88 11.08 10.77 11.08 2,617,326 +0.31(+2.89%)
Apr 21, 2003 10.87 10.92 10.68 10.77 1,485,168 +0.01(+0.05%)
Apr 17, 2003 10.54 10.88 10.50 10.76 1,619,889 +0.22(+2.11%)
Apr 16, 2003 10.63 10.63 10.50 10.54 1,709,582 -0.07(-0.68%)
Apr 15, 2003 10.47 10.66 10.46 10.61 2,010,362 +0.04(+0.42%)
Apr 14, 2003 10.24 10.58 10.19 10.57 1,282,187 +0.32(+3.14%)
Apr 11, 2003 10.41 10.42 10.23 10.24 1,582,787 +0.07(+0.71%)
Apr 10, 2003 10.13 10.18 10.04 10.17 1,953,809 +0.11(+1.05%)
Apr 09, 2003 10.33 10.38 10.07 10.07 2,125,992 -0.22(-2.16%)
Apr 08, 2003 10.03 10.37 10.01 10.29 2,501,336 +0.09(+0.93%)
Apr 07, 2003 10.27 10.42 10.14 10.19 2,005,319 +0.22(+2.23%)
Apr 04, 2003 10.10 10.11 9.811 9.972 2,516,825 -0.02(-0.22%)
Apr 03, 2003 10.16 10.16 9.966 9.994 2,229,193 -0.09(-0.88%)
Apr 02, 2003 9.866 10.09 9.866 10.08 3,413,042 +0.29(+2.95%)
Apr 01, 2003 9.900 9.938 9.755 9.794 2,274,400 -0.12(-1.18%)
Mar 31, 2003 9.833 10.13 9.772 9.911 3,042,020 -0.25(-2.46%)
Mar 28, 2003 10.22 10.33 10.16 10.16 2,199,295 -0.08(-0.81%)
Mar 27, 2003 10.34 10.40 10.24 10.24 1,604,399 -0.09(-0.86%)
Mar 26, 2003 10.41 10.44 10.28 10.33 1,814,045 -0.08(-0.75%)
Mar 25, 2003 10.14 10.41 10.03 10.41 2,498,815 +0.28(+2.74%)
Mar 24, 2003 10.69 10.69 10.05 10.13 3,004,557 -0.56(-5.19%)
Mar 21, 2003 10.27 10.74 10.14 10.69 6,495,586 -0.28(-2.58%)
Mar 20, 2003 11.10 11.10 10.79 10.97 2,789,328 -0.13(-1.20%)
Mar 19, 2003 11.14 11.18 10.88 11.10 2,699,815 -0.03(-0.25%)
Mar 18, 2003 11.09 11.28 11.04 11.13 2,714,584 +0.09(+0.86%)
Mar 17, 2003 10.56 11.16 10.53 11.04 3,105,057 +0.28(+2.63%)
Mar 14, 2003 10.66 10.98 10.57 10.75 1,894,553 +0.08(+0.73%)
Mar 13, 2003 10.13 10.72 10.11 10.68 3,360,090 +0.78(+7.85%)
Mar 12, 2003 9.855 9.938 9.777 9.900 2,035,938 +0.03(+0.28%)
Mar 11, 2003 9.789 9.927 9.789 9.872 2,299,435 +0.06(+0.62%)
Mar 10, 2003 9.861 9.861 9.716 9.811 2,035,217 -0.08(-0.79%)
Mar 07, 2003 9.583 9.955 9.550 9.889 1,955,790 +0.23(+2.36%)
Mar 06, 2003 9.583 9.805 9.578 9.661 2,414,164 +0.08(+0.81%)
Mar 05, 2003 9.594 9.633 9.522 9.583 2,297,454 +0.03(+0.29%)
Mar 04, 2003 9.728 9.744 9.528 9.555 2,232,796 -0.19(-1.99%)
Mar 03, 2003 9.966 9.972 9.739 9.750 2,457,030 -0.14(-1.40%)
Feb 28, 2003 9.911 10.08 9.689 9.889 2,777,621 -0.02(-0.22%)
Feb 27, 2003 9.650 9.994 9.628 9.911 3,251,125 +0.58(+6.25%)
Feb 26, 2003 9.505 9.505 9.328 9.328 2,631,734 -0.18(-1.87%)
Feb 25, 2003 9.550 9.550 9.294 9.505 2,614,624 -0.04(-0.47%)
Feb 24, 2003 9.467 9.550 9.339 9.550 1,850,066 +0.08(+0.88%)
Feb 21, 2003 9.439 9.517 9.383 9.467 3,386,746 +0.04(+0.47%)
Feb 20, 2003 9.550 9.628 9.394 9.422 3,120,006 -0.13(-1.34%)
Feb 19, 2003 9.528 9.616 9.361 9.550 4,283,322 +0.02(+0.23%)
Feb 18, 2003 11.45 11.45 9.161 9.528 13,065,557 -1.92(-16.78%)
Feb 14, 2003 11.18 11.47 11.16 11.45 1,654,469 +0.26(+2.33%)
Feb 13, 2003 11.58 11.58 10.97 11.19 1,919,948 -0.39(-3.36%)
Feb 12, 2003 11.75 11.75 11.52 11.58 886,490 -0.18(-1.56%)
Feb 11, 2003 11.70 12.02 11.70 11.76 1,103,700 +0.06(+0.47%)
Feb 10, 2003 11.62 11.70 11.42 11.70 750,869 +0.14(+1.20%)
Feb 07, 2003 11.77 11.91 11.47 11.57 1,135,039 -0.12(-1.00%)
Feb 06, 2003 11.82 11.97 11.69 11.68 1,088,211 -0.22(-1.82%)
Feb 05, 2003 12.15 12.20 11.90 11.90 1,094,514 -0.25(-2.06%)
Feb 04, 2003 12.29 12.29 11.97 12.15 1,492,372 -0.26(-2.06%)
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.