Indicators

Brinker International (NY: EAT )

58.82 +0.30 (+0.51%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	12.54	12.66	12.44	12.50	1,807,863	+0.01(+0.11%)
Jan 28, 2005	12.51	12.53	12.36	12.48	2,845,914	+0.01(+0.05%)
Jan 27, 2005	12.49	12.71	12.46	12.48	3,606,296	-0.18(-1.44%)
Jan 26, 2005	12.54	12.78	12.50	12.66	5,568,242	+0.29(+2.36%)
Jan 25, 2005	12.14	12.46	12.10	12.37	5,869,987	+0.52(+4.40%)
Jan 24, 2005	11.88	12.01	11.82	11.85	4,189,924	+0.23(+1.97%)
Jan 21, 2005	11.63	11.64	11.61	11.62	1,481,641	-0.02(-0.20%)
Jan 20, 2005	11.55	11.66	11.55	11.64	2,705,876	+0.08(+0.72%)
Jan 19, 2005	11.55	11.60	11.53	11.56	920,683	-0.01(-0.11%)
Jan 18, 2005	11.43	11.57	11.38	11.57	1,026,013	+0.14(+1.22%)
Jan 14, 2005	11.35	11.43	11.30	11.43	940,345	+0.15(+1.30%)
Jan 13, 2005	11.21	11.31	11.20	11.28	2,138,699	+0.02(+0.18%)
Jan 12, 2005	11.42	11.43	11.20	11.26	4,643,144	-0.18(-1.60%)
Jan 11, 2005	11.43	11.50	11.41	11.45	1,009,562	-0.01(-0.12%)
Jan 10, 2005	11.44	11.53	11.41	11.46	980,471	+0.00(+0.03%)
Jan 07, 2005	11.46	11.56	11.43	11.46	1,780,778	+0.00(+0.00%)
Jan 06, 2005	11.44	11.50	11.41	11.46	2,037,381	-0.01(-0.06%)
Jan 05, 2005	11.52	11.58	11.43	11.46	2,506,852	-0.06(-0.49%)
Jan 04, 2005	11.55	11.58	11.48	11.52	2,289,371	-0.08(-0.66%)

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.