Indicators

Brinker International (NY: EAT )

48.83 +0.56 (+1.16%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	18.92	19.55	18.92	19.52	3,008,824	+0.21(+1.11%)
Apr 27, 2006	19.26	19.69	19.14	19.30	3,444,188	+0.14(+0.73%)
Apr 26, 2006	19.49	19.52	19.16	19.16	4,078,977	-0.39(-1.99%)
Apr 25, 2006	20.04	20.04	19.26	19.55	8,080,912	-0.55(-2.75%)
Apr 24, 2006	19.97	20.21	19.81	20.11	1,926,835	+0.14(+0.70%)
Apr 21, 2006	20.04	20.08	19.91	19.97	2,136,291	-0.01(-0.07%)
Apr 20, 2006	19.91	20.04	19.87	19.98	3,330,231	+0.09(+0.48%)
Apr 19, 2006	19.94	20.06	19.81	19.89	2,721,324	-0.08(-0.42%)
Apr 18, 2006	20.11	20.11	19.84	19.97	2,172,404	-0.15(-0.77%)
Apr 17, 2006	20.24	20.24	20.10	20.13	1,111,281	-0.12(-0.59%)
Apr 13, 2006	20.21	20.32	20.14	20.25	1,170,265	+0.02(+0.10%)
Apr 12, 2006	20.08	20.34	19.99	20.23	1,767,737	+0.14(+0.69%)
Apr 11, 2006	20.18	20.18	20.04	20.09	2,182,637	-0.08(-0.42%)
Apr 10, 2006	20.34	20.44	20.12	20.17	1,568,513	-0.30(-1.49%)
Apr 07, 2006	20.77	20.88	20.41	20.48	1,628,300	-0.30(-1.44%)
Apr 06, 2006	20.84	20.96	20.62	20.77	1,883,901	-0.13(-0.62%)
Apr 05, 2006	21.24	21.24	20.82	20.90	1,711,360	-0.34(-1.60%)
Apr 04, 2006	21.13	21.34	20.93	21.24	1,931,650	+0.07(+0.35%)

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.