Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brinker International (NY: EAT )

48.70 +0.43 (+0.90%)
Streaming Delayed Price Updated: 11:10 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 10.68 10.68 10.43 10.55 1,275,395 -0.13(-1.21%)
Apr 29, 2003 10.77 10.79 10.60 10.68 739,516 -0.04(-0.40%)
Apr 28, 2003 10.65 10.77 10.59 10.72 782,049 +0.11(+1.00%)
Apr 25, 2003 10.57 10.73 10.50 10.62 1,267,771 +0.01(+0.06%)
Apr 24, 2003 10.57 10.70 10.54 10.61 955,392 +0.04(+0.35%)
Apr 23, 2003 10.87 10.87 10.53 10.57 2,519,692 -0.29(-2.69%)
Apr 22, 2003 11.03 11.03 10.79 10.87 2,474,150 -0.08(-0.76%)
Apr 21, 2003 10.99 11.08 10.90 10.95 904,232 -0.03(-0.30%)
Apr 17, 2003 10.82 11.13 10.81 10.98 1,392,963 +0.12(+1.07%)
Apr 16, 2003 10.92 10.97 10.78 10.87 1,409,615 -0.05(-0.49%)
Apr 15, 2003 10.72 10.94 10.70 10.92 1,251,319 +0.20(+1.89%)
Apr 14, 2003 10.51 10.72 10.45 10.72 1,009,562 +0.20(+1.93%)
Apr 11, 2003 10.60 10.72 10.45 10.51 1,042,264 +0.00(+0.00%)
Apr 10, 2003 10.51 10.57 10.43 10.51 1,655,385 +0.05(+0.44%)
Apr 09, 2003 10.47 10.57 10.43 10.47 1,179,093 +0.03(+0.25%)
Apr 08, 2003 10.53 10.56 10.41 10.44 1,123,920 -0.04(-0.41%)
Apr 07, 2003 10.46 10.63 10.45 10.48 1,600,613 +0.13(+1.22%)
Apr 04, 2003 10.34 10.38 10.15 10.36 1,034,440 +0.10(+0.97%)
Apr 03, 2003 10.39 10.48 10.26 10.26 1,337,389 -0.13(-1.22%)
Apr 02, 2003 10.22 10.39 10.22 10.38 1,163,645 +0.32(+3.13%)
Apr 01, 2003 10.19 10.23 10.04 10.07 1,122,114 -0.07(-0.66%)
Mar 31, 2003 10.32 10.32 10.07 10.13 1,110,077 -0.28(-2.68%)
Mar 28, 2003 10.20 10.45 10.17 10.41 1,198,955 +0.21(+2.08%)
Mar 27, 2003 10.18 10.30 10.16 10.20 975,455 -0.04(-0.39%)
Mar 26, 2003 10.17 10.37 10.14 10.24 1,087,406 +0.07(+0.69%)
Mar 25, 2003 10.32 10.34 10.05 10.17 2,656,521 -0.14(-1.38%)
Mar 24, 2003 10.48 10.48 10.31 10.31 890,990 -0.35(-3.24%)
Mar 21, 2003 10.43 10.68 10.35 10.66 1,434,092 +0.23(+2.23%)
Mar 20, 2003 10.43 10.47 10.22 10.43 1,169,463 -0.00(-0.03%)
Mar 19, 2003 10.43 10.45 10.27 10.43 1,180,096 +0.00(+0.00%)
Mar 18, 2003 10.33 10.52 10.32 10.43 1,824,715 +0.10(+0.93%)
Mar 17, 2003 9.746 10.39 9.746 10.33 2,326,688 +0.59(+6.07%)
Mar 14, 2003 9.793 9.862 9.636 9.743 1,131,745 -0.01(-0.10%)
Mar 13, 2003 9.470 9.773 9.414 9.753 2,566,840 +0.38(+4.08%)
Mar 12, 2003 9.307 9.430 9.244 9.371 1,903,562 +0.07(+0.71%)
Mar 11, 2003 9.221 9.354 9.221 9.304 1,286,429 +0.09(+0.94%)
Mar 10, 2003 9.204 9.261 9.088 9.218 1,337,790 -0.08(-0.89%)
Mar 07, 2003 9.038 9.301 8.972 9.301 1,275,996 +0.16(+1.71%)
Mar 06, 2003 8.955 9.175 8.952 9.145 2,527,918 +0.33(+3.77%)
Mar 05, 2003 8.935 8.935 8.752 8.812 1,166,052 -0.12(-1.34%)
Mar 04, 2003 9.178 9.178 8.919 8.932 861,699 -0.27(-2.89%)
Mar 03, 2003 9.271 9.351 9.151 9.198 1,706,746 -0.01(-0.14%)
Feb 28, 2003 9.168 9.251 9.141 9.211 1,104,860 +0.05(+0.51%)
Feb 27, 2003 8.832 9.204 8.822 9.165 1,402,994 +0.38(+4.31%)
Feb 26, 2003 8.955 9.032 8.786 8.786 1,655,586 -0.21(-2.36%)
Feb 25, 2003 8.756 8.998 8.752 8.998 1,883,499 +0.23(+2.58%)
Feb 24, 2003 8.965 8.965 8.746 8.772 1,615,259 -0.22(-2.44%)
Feb 21, 2003 8.872 9.018 8.839 8.992 832,206 +0.15(+1.65%)
Feb 20, 2003 8.929 8.942 8.772 8.846 1,704,940 +0.00(+0.00%)
Feb 19, 2003 8.988 9.005 8.756 8.846 2,347,553 -0.18(-1.95%)
Feb 18, 2003 9.155 9.155 8.829 9.022 3,486,120 -0.15(-1.63%)
Feb 14, 2003 9.045 9.214 8.972 9.171 2,878,817 +0.13(+1.40%)
Feb 13, 2003 9.464 9.464 9.045 9.045 2,079,714 -0.42(-4.42%)
Feb 12, 2003 9.610 9.670 9.424 9.464 1,490,870 -0.21(-2.20%)
Feb 11, 2003 9.513 9.803 9.513 9.676 1,241,488 +0.16(+1.71%)
Feb 10, 2003 9.371 9.537 9.268 9.513 1,584,964 +0.12(+1.24%)
Feb 07, 2003 9.450 9.540 9.354 9.397 2,687,819 -0.01(-0.07%)
Feb 06, 2003 9.736 9.786 9.354 9.404 2,143,514 -0.51(-5.10%)
Feb 05, 2003 9.969 10.06 9.886 9.909 1,202,767 -0.06(-0.60%)
Feb 04, 2003 9.935 10.05 9.836 9.969 1,508,324 -0.11(-1.12%)
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.