Skip to main content

Brinker International (NY: EAT )

77.04 +2.96 (+4.00%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 11.19 11.25 11.03 11.24 1,268,587 +0.10(+0.90%)
Jul 29, 2004 11.19 11.23 11.08 11.14 1,047,205 -0.06(-0.50%)
Jul 28, 2004 11.10 11.24 11.02 11.19 1,188,915 +0.02(+0.20%)
Jul 27, 2004 11.10 11.21 11.04 11.17 1,141,112 +0.08(+0.76%)
Jul 26, 2004 11.09 11.18 11.09 11.09 1,827,776 -0.02(-0.17%)
Jul 23, 2004 11.14 11.17 11.05 11.10 1,763,402 -0.08(-0.76%)
Jul 22, 2004 11.30 11.32 11.00 11.19 4,183,087 -0.13(-1.16%)
Jul 21, 2004 11.51 11.51 11.32 11.32 2,381,017 -0.12(-1.07%)
Jul 20, 2004 11.36 11.48 11.34 11.44 2,543,123 +0.08(+0.72%)
Jul 19, 2004 11.11 11.37 11.08 11.36 2,200,003 +0.24(+2.14%)
Jul 16, 2004 11.26 11.26 11.06 11.12 2,470,675 -0.14(-1.23%)
Jul 15, 2004 11.13 11.28 11.08 11.26 1,826,714 +0.15(+1.38%)
Jul 14, 2004 11.09 11.49 11.05 11.11 3,452,018 +0.02(+0.14%)
Jul 13, 2004 11.04 11.17 11.02 11.09 2,121,181 +0.01(+0.11%)
Jul 12, 2004 10.80 11.10 10.70 11.08 3,211,303 +0.23(+2.11%)
Jul 09, 2004 11.10 11.16 10.84 10.85 3,430,560 -0.17(-1.54%)
Jul 08, 2004 10.95 11.06 10.90 11.02 2,632,355 +0.07(+0.63%)
Jul 07, 2004 10.76 11.02 10.76 10.95 2,512,954 +0.19(+1.78%)
Jul 06, 2004 10.84 10.84 10.72 10.76 1,409,871 -0.08(-0.69%)
Jul 02, 2004 10.82 10.89 10.81 10.84 1,637,201 -0.04(-0.35%)
Jul 01, 2004 10.74 10.89 10.71 10.87 2,839,714 +0.17(+1.55%)
Jun 30, 2004 10.87 10.87 10.58 10.71 3,461,579 -0.17(-1.59%)
Jun 29, 2004 10.88 10.91 10.82 10.88 1,815,241 +0.00(+0.03%)
Jun 28, 2004 10.85 10.92 10.83 10.88 1,567,728 +0.01(+0.06%)
Jun 25, 2004 10.93 10.93 10.87 10.87 1,908,510 -0.01(-0.06%)
Jun 24, 2004 10.95 11.00 10.88 10.88 2,287,961 -0.14(-1.31%)
Jun 23, 2004 10.96 11.05 10.89 11.02 1,686,067 +0.06(+0.57%)
Jun 22, 2004 10.91 11.04 10.83 10.96 1,954,614 +0.03(+0.26%)
Jun 21, 2004 11.01 11.06 10.92 10.93 2,073,803 -0.10(-0.94%)
Jun 18, 2004 11.04 11.07 11.01 11.03 1,669,920 -0.01(-0.06%)
Jun 17, 2004 11.19 11.22 11.01 11.04 2,685,470 -0.22(-1.92%)
Jun 16, 2004 11.28 11.32 11.20 11.26 1,329,775 +0.03(+0.31%)
Jun 15, 2004 11.13 11.31 11.11 11.22 1,547,332 +0.17(+1.56%)
Jun 14, 2004 11.27 11.28 11.05 11.05 874,477 -0.24(-2.09%)
Jun 10, 2004 11.14 11.30 11.13 11.28 1,789,959 +0.14(+1.24%)
Jun 09, 2004 11.18 11.22 11.07 11.15 1,672,894 -0.06(-0.50%)
Jun 08, 2004 11.11 11.21 11.06 11.20 1,661,634 +0.10(+0.88%)
Jun 07, 2004 11.00 11.12 10.95 11.10 1,583,450 +0.10(+0.94%)
Jun 04, 2004 10.97 11.08 10.97 11.00 2,504,030 +0.05(+0.49%)
Jun 03, 2004 10.79 11.07 10.78 10.95 9,674,066 -0.41(-3.65%)
Jun 02, 2004 11.61 11.68 11.32 11.36 1,739,394 -0.23(-1.95%)
Jun 01, 2004 11.59 11.61 11.46 11.59 1,697,115 -0.01(-0.08%)
May 28, 2004 11.35 11.64 11.32 11.60 3,697,407 +0.30(+2.64%)
May 27, 2004 11.44 11.48 11.25 11.30 1,189,340 -0.14(-1.21%)
May 26, 2004 11.44 11.50 11.39 11.44 719,807 +0.00(+0.00%)
May 25, 2004 11.30 11.44 11.11 11.44 1,269,012 +0.13(+1.19%)
May 24, 2004 11.22 11.32 11.17 11.30 1,483,594 +0.16(+1.46%)
May 21, 2004 11.03 11.25 11.02 11.14 1,989,882 +0.10(+0.91%)
May 20, 2004 11.08 11.09 10.90 11.04 2,455,590 -0.04(-0.34%)
May 19, 2004 11.40 11.40 11.08 11.08 1,781,248 -0.21(-1.89%)
May 18, 2004 11.23 11.32 11.22 11.29 697,074 +0.06(+0.50%)
May 17, 2004 11.20 11.32 11.06 11.23 1,296,419 -0.08(-0.69%)
May 14, 2004 11.27 11.45 11.24 11.31 1,127,727 +0.06(+0.53%)
May 13, 2004 11.27 11.38 11.10 11.25 1,578,563 -0.06(-0.53%)
May 12, 2004 11.35 11.35 11.15 11.31 2,108,858 -0.03(-0.28%)
May 11, 2004 11.37 11.43 11.27 11.34 910,170 +0.05(+0.44%)
May 10, 2004 11.50 11.50 11.29 11.29 1,723,035 -0.22(-1.93%)
May 07, 2004 11.64 11.70 11.43 11.52 1,769,988 -0.16(-1.37%)
May 06, 2004 12.03 12.03 11.54 11.68 3,580,980 -0.44(-3.60%)
May 05, 2004 12.14 12.14 12.04 12.11 1,619,567 -0.01(-0.05%)
May 04, 2004 12.18 12.18 12.00 12.12 1,526,298 -0.09(-0.72%)
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.