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 30, 2007	23.69	23.78	23.25	23.25	1,313,354	-0.50(-2.11%)
Apr 27, 2007	23.51	23.88	23.33	23.75	1,676,317	+0.09(+0.38%)
Apr 26, 2007	23.40	24.31	23.40	23.66	2,206,493	+0.49(+2.10%)
Apr 25, 2007	23.51	23.52	22.87	23.18	3,688,027	-0.55(-2.33%)
Apr 24, 2007	24.19	24.19	23.66	23.73	2,297,864	-0.70(-2.88%)
Apr 23, 2007	24.87	25.05	24.41	24.43	952,316	-0.41(-1.66%)
Apr 20, 2007	24.71	24.90	24.64	24.84	647,563	+0.28(+1.16%)
Apr 19, 2007	24.67	24.79	24.46	24.56	940,546	-0.25(-1.02%)
Apr 18, 2007	25.08	25.08	24.78	24.81	1,080,424	-0.31(-1.22%)
Apr 17, 2007	24.99	25.26	24.95	25.12	721,727	+0.08(+0.33%)
Apr 16, 2007	24.78	25.12	24.78	25.04	1,053,433	+0.38(+1.55%)
Apr 13, 2007	24.67	24.77	24.43	24.66	974,385	+0.10(+0.40%)
Apr 12, 2007	24.94	24.94	24.34	24.56	1,253,392	-0.19(-0.76%)
Apr 11, 2007	24.85	24.94	24.49	24.75	1,242,425	-0.19(-0.78%)
Apr 10, 2007	24.93	25.05	24.87	24.94	689,493	-0.02(-0.09%)
Apr 09, 2007	24.88	25.06	24.78	24.96	833,811	+0.08(+0.33%)
Apr 05, 2007	24.78	25.01	24.72	24.88	911,923	+0.10(+0.39%)
Apr 04, 2007	24.78	24.85	24.60	24.78	684,276	+0.01(+0.06%)
Apr 03, 2007	24.45	24.84	24.40	24.77	1,210,592	+0.49(+2.00%)

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.