Indicators

Brinker International (NY: EAT )

58.82 +0.30 (+0.51%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	20.86	20.94	20.34	20.41	2,819,091	-0.42(-2.01%)
Jan 30, 2012	20.52	21.07	20.41	20.82	1,773,183	+0.15(+0.73%)
Jan 27, 2012	20.63	20.81	20.52	20.67	1,448,659	-0.06(-0.27%)
Jan 26, 2012	20.73	20.86	20.38	20.73	2,129,668	+0.07(+0.34%)
Jan 25, 2012	20.50	21.21	20.47	20.66	4,278,766	+0.40(+1.99%)
Jan 24, 2012	20.29	20.48	19.67	20.26	7,373,407	-1.54(-7.06%)
Jan 23, 2012	21.84	22.06	21.58	21.80	2,133,566	+0.02(+0.07%)
Jan 20, 2012	21.76	22.08	21.71	21.78	2,392,992	+0.05(+0.22%)
Jan 19, 2012	21.61	21.78	21.41	21.73	1,303,647	+0.12(+0.55%)
Jan 18, 2012	21.20	21.78	21.19	21.61	1,818,973	+0.41(+1.94%)
Jan 17, 2012	21.33	21.44	21.18	21.20	1,193,864	+0.06(+0.30%)
Jan 13, 2012	21.11	21.37	20.93	21.14	1,149,698	-0.06(-0.26%)
Jan 12, 2012	21.19	21.27	21.10	21.20	1,023,856	+0.09(+0.45%)
Jan 11, 2012	21.05	21.37	20.97	21.10	1,305,246	-0.02(-0.11%)
Jan 10, 2012	21.28	21.35	20.97	21.12	1,384,989	+0.02(+0.07%)
Jan 09, 2012	21.03	21.23	20.90	21.11	1,754,451	+0.17(+0.79%)
Jan 06, 2012	21.09	21.11	20.62	20.94	2,132,688	-0.09(-0.45%)
Jan 05, 2012	20.71	21.08	20.47	21.04	2,602,264	+0.12(+0.57%)

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.