Indicators

Brinker International (NY: EAT )

58.82 +0.30 (+0.51%)

Official Closing Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	21.01	21.01	20.62	20.76	2,705,474	-0.29(-1.40%)
Feb 27, 2006	21.06	21.18	20.91	21.05	1,986,422	-0.03(-0.17%)
Feb 24, 2006	21.11	21.11	20.88	21.09	1,074,566	+0.01(+0.05%)
Feb 23, 2006	20.84	21.21	20.75	21.08	1,827,323	+0.24(+1.15%)
Feb 22, 2006	20.96	20.97	20.74	20.84	3,262,419	-0.12(-0.59%)
Feb 21, 2006	20.86	20.98	20.70	20.96	1,734,031	+0.06(+0.31%)
Feb 17, 2006	20.84	20.93	20.76	20.90	1,980,202	+0.07(+0.36%)
Feb 16, 2006	20.68	20.88	20.59	20.82	4,775,960	+0.15(+0.72%)
Feb 15, 2006	20.78	20.87	20.64	20.68	3,901,420	-0.54(-2.54%)
Feb 14, 2006	20.91	21.23	20.77	21.21	2,177,621	+0.28(+1.36%)
Feb 13, 2006	20.93	21.01	20.65	20.93	2,146,925	+0.00(+0.00%)
Feb 10, 2006	20.84	20.99	20.75	20.93	4,064,130	+0.13(+0.65%)
Feb 09, 2006	20.59	20.86	20.54	20.79	6,515,409	+0.34(+1.66%)
Feb 08, 2006	20.44	20.52	20.34	20.46	2,053,030	+0.02(+0.10%)
Feb 07, 2006	20.49	20.56	20.39	20.44	2,668,157	-0.25(-1.20%)
Feb 06, 2006	20.41	20.73	20.34	20.68	1,965,958	+0.22(+1.10%)
Feb 03, 2006	20.29	20.51	20.19	20.46	2,495,416	+0.17(+0.86%)
Feb 02, 2006	20.49	20.55	20.17	20.29	2,198,286	-0.20(-1.00%)

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.