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 30, 2015	50.29	50.29	49.01	49.23	2,007,769	-1.28(-2.54%)
Jan 29, 2015	51.42	51.42	50.13	50.51	1,582,442	-0.49(-0.96%)
Jan 28, 2015	51.77	52.07	50.16	51.00	3,388,298	-0.93(-1.78%)
Jan 27, 2015	51.57	52.16	51.54	51.93	1,141,643	-0.45(-0.85%)
Jan 26, 2015	52.33	52.85	52.22	52.38	1,518,346	+0.10(+0.19%)
Jan 23, 2015	52.23	52.62	52.09	52.27	1,208,479	+0.19(+0.36%)
Jan 22, 2015	51.58	52.29	51.32	52.09	1,330,227	+0.90(+1.76%)
Jan 21, 2015	51.04	51.36	50.91	51.19	901,594	-0.01(-0.02%)
Jan 20, 2015	50.77	51.48	50.56	51.20	1,026,527	-0.07(-0.13%)
Jan 16, 2015	50.34	51.31	50.16	51.26	898,176	+0.74(+1.47%)
Jan 15, 2015	51.25	51.47	50.22	50.52	1,041,837	-0.76(-1.48%)
Jan 14, 2015	51.24	51.53	50.82	51.28	845,897	-0.31(-0.60%)
Jan 13, 2015	51.88	52.24	51.06	51.59	1,574,849	+0.41(+0.81%)
Jan 12, 2015	51.47	51.77	51.12	51.18	1,167,907	-0.03(-0.07%)
Jan 09, 2015	51.17	51.53	50.81	51.21	909,981	+0.13(+0.25%)
Jan 08, 2015	51.04	51.79	50.80	51.09	1,475,052	+0.39(+0.76%)
Jan 07, 2015	48.80	50.82	48.57	50.70	2,251,016	+2.31(+4.77%)
Jan 06, 2015	49.30	49.46	47.80	48.39	1,734,593	-0.81(-1.64%)
Jan 05, 2015	49.18	49.65	48.88	49.20	721,418	-0.32(-0.65%)

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.