Indicators

Brinker International (NY: EAT )

59.19 +0.67 (+1.14%)

Streaming Delayed Price Updated: 11:11 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	25.11	25.17	24.78	24.99	1,387,935	-0.07(-0.29%)
Apr 27, 2012	25.00	25.15	24.59	25.06	1,813,167	+0.09(+0.35%)
Apr 26, 2012	25.25	25.41	24.82	24.97	2,749,825	-0.35(-1.38%)
Apr 25, 2012	24.93	25.41	24.86	25.32	1,743,682	+0.55(+2.21%)
Apr 24, 2012	24.63	25.26	24.38	24.78	4,906,105	+0.25(+1.04%)
Apr 23, 2012	23.65	24.77	23.33	24.52	8,976,190	+2.37(+10.68%)
Apr 20, 2012	22.04	22.51	21.90	22.16	2,179,485	+0.19(+0.87%)
Apr 19, 2012	22.27	22.48	21.73	21.97	2,450,935	-0.25(-1.11%)
Apr 18, 2012	22.11	22.38	22.05	22.21	790,681	-0.02(-0.11%)
Apr 17, 2012	22.39	22.50	21.89	22.24	3,447,057	-0.06(-0.28%)
Apr 16, 2012	22.39	22.50	21.94	22.30	1,813,240	+0.04(+0.18%)
Apr 13, 2012	21.84	22.57	21.77	22.26	1,951,092	+0.39(+1.78%)
Apr 12, 2012	21.65	21.95	21.54	21.87	1,981,788	+0.29(+1.32%)
Apr 11, 2012	21.45	21.80	21.37	21.58	2,224,641	+0.42(+1.99%)
Apr 10, 2012	21.62	21.65	21.04	21.16	2,047,369	-0.56(-2.56%)
Apr 09, 2012	21.43	21.81	21.27	21.72	1,408,672	-0.16(-0.73%)
Apr 05, 2012	21.51	22.06	21.48	21.88	1,509,883	+0.20(+0.92%)
Apr 04, 2012	21.84	21.97	21.64	21.68	1,848,905	-0.47(-2.12%)
Apr 03, 2012	21.93	22.24	21.89	22.15	1,494,880	+0.15(+0.69%)

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.