Indicators

Brinker International (NY: EAT )

58.52 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	23.44	23.72	23.32	23.59	847,454	+0.16(+0.70%)
Jan 30, 2007	23.47	23.48	23.11	23.42	1,148,932	+0.07(+0.29%)
Jan 29, 2007	23.26	23.42	23.21	23.36	1,452,550	+0.04(+0.16%)
Jan 26, 2007	23.36	23.42	22.95	23.32	946,698	+0.04(+0.19%)
Jan 25, 2007	23.81	23.83	23.21	23.27	1,627,899	-0.64(-2.69%)
Jan 24, 2007	23.25	24.15	23.25	23.92	2,839,962	+0.87(+3.76%)
Jan 23, 2007	22.85	23.36	22.64	23.05	2,221,492	+0.21(+0.92%)
Jan 22, 2007	22.74	22.93	22.48	22.84	2,452,081	+0.14(+0.63%)
Jan 19, 2007	22.87	22.94	22.67	22.70	1,802,446	-0.16(-0.72%)
Jan 18, 2007	23.16	23.26	22.86	22.86	1,768,205	-0.30(-1.29%)
Jan 17, 2007	23.09	23.30	22.95	23.16	1,793,752	+0.10(+0.45%)
Jan 16, 2007	23.20	23.50	22.94	23.06	2,333,309	-0.34(-1.47%)
Jan 12, 2007	22.83	23.45	22.83	23.40	2,260,547	+0.55(+2.42%)
Jan 11, 2007	22.61	23.08	22.61	22.85	2,058,581	+0.37(+1.63%)
Jan 10, 2007	22.24	22.71	22.18	22.48	1,354,108	+0.19(+0.87%)
Jan 09, 2007	22.42	22.62	22.22	22.29	1,941,548	+0.05(+0.24%)
Jan 08, 2007	22.65	22.71	22.10	22.24	2,002,673	-0.42(-1.85%)
Jan 05, 2007	22.37	22.83	22.31	22.65	2,055,104	+0.28(+1.27%)
Jan 04, 2007	22.12	22.42	21.85	22.37	1,449,072	+0.25(+1.12%)

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.