Indicators

Brinker International (NY: EAT )

58.52 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	12.40	12.64	12.19	12.20	1,455,265	-0.17(-1.39%)
Jan 28, 2010	12.39	12.54	12.23	12.37	2,374,312	-0.01(-0.06%)
Jan 27, 2010	12.52	12.61	12.28	12.38	2,477,181	-0.20(-1.60%)
Jan 26, 2010	12.32	12.67	12.26	12.58	3,051,158	+0.21(+1.69%)
Jan 25, 2010	12.78	12.78	12.26	12.37	5,602,132	-0.27(-2.13%)
Jan 22, 2010	12.99	13.08	12.64	12.64	3,547,137	-0.38(-2.93%)
Jan 21, 2010	12.94	13.17	12.76	13.02	5,241,235	+0.12(+0.93%)
Jan 20, 2010	12.40	13.06	12.37	12.90	16,689,125	+1.46(+12.74%)
Jan 19, 2010	11.39	11.55	11.30	11.45	4,667,693	+0.10(+0.86%)
Jan 15, 2010	11.55	11.35	11.35	11.35	2,427,470	-0.20(-1.75%)
Jan 14, 2010	11.12	11.60	11.07	11.55	3,967,897	+0.48(+4.32%)
Jan 13, 2010	10.82	11.09	10.81	11.07	1,472,012	+0.26(+2.42%)
Jan 12, 2010	10.76	10.94	10.69	10.81	1,168,391	+0.01(+0.07%)
Jan 11, 2010	10.80	10.89	10.66	10.80	2,210,658	+0.01(+0.14%)
Jan 08, 2010	10.76	10.91	10.64	10.79	2,469,016	-0.19(-1.77%)
Jan 07, 2010	11.01	11.13	10.88	10.98	2,165,082	+0.01(+0.07%)
Jan 06, 2010	11.01	11.12	10.77	10.98	4,198,035	+0.24(+2.23%)
Jan 05, 2010	10.90	10.92	10.69	10.74	3,248,929	-0.21(-1.91%)

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.