Indicators

Brinker International (NY: EAT )

58.80 +0.28 (+0.48%)

Streaming Delayed Price Updated: 1:25 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	20.19	20.26	19.96	19.98	1,290,040	-0.17(-0.87%)
Sep 28, 2006	20.19	20.30	19.84	20.16	2,325,083	-0.05(-0.27%)
Sep 27, 2006	19.94	20.36	19.94	20.21	3,119,772	+0.08(+0.42%)
Sep 26, 2006	20.39	20.49	20.09	20.13	2,177,220	-0.30(-1.49%)
Sep 25, 2006	20.14	20.52	20.07	20.43	1,813,681	+0.29(+1.46%)
Sep 22, 2006	20.27	20.32	19.98	20.14	1,646,959	-0.26(-1.27%)
Sep 21, 2006	20.82	20.85	20.32	20.40	2,660,533	-0.42(-2.04%)
Sep 20, 2006	20.32	20.82	20.30	20.82	3,497,555	+0.57(+2.81%)
Sep 19, 2006	20.01	20.28	19.91	20.25	3,033,502	+0.15(+0.74%)
Sep 18, 2006	20.45	20.56	20.00	20.10	4,731,420	-0.34(-1.68%)
Sep 15, 2006	20.57	20.65	20.38	20.45	6,715,836	-0.11(-0.53%)
Sep 14, 2006	20.91	20.96	20.53	20.56	5,889,047	-0.41(-1.97%)
Sep 13, 2006	20.44	21.18	20.44	20.97	8,561,819	+0.62(+3.06%)
Sep 12, 2006	19.81	20.35	19.76	20.35	4,768,135	+0.54(+2.72%)
Sep 11, 2006	19.61	19.86	19.54	19.81	3,128,800	+0.18(+0.91%)
Sep 08, 2006	19.41	19.69	19.28	19.63	4,626,091	+0.31(+1.63%)
Sep 07, 2006	19.34	19.43	19.30	19.31	2,881,827	-0.09(-0.46%)
Sep 06, 2006	19.24	19.43	19.13	19.40	3,213,064	+0.16(+0.86%)
Sep 05, 2006	19.22	19.29	19.15	19.24	3,081,853	-0.03(-0.16%)

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.