Skip to main content

Brinker International (NY: EAT )

74.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 12.87 12.91 12.77 12.83 688,576 -0.02(-0.12%)
Jul 28, 2005 12.74 12.87 12.74 12.85 490,140 +0.08(+0.61%)
Jul 27, 2005 12.81 12.81 12.55 12.77 1,000,677 -0.05(-0.39%)
Jul 26, 2005 12.85 12.85 12.72 12.82 519,884 +0.01(+0.07%)
Jul 25, 2005 12.80 12.87 12.57 12.81 653,733 -0.01(-0.10%)
Jul 22, 2005 12.64 12.84 12.63 12.82 474,843 +0.19(+1.49%)
Jul 21, 2005 12.77 12.77 12.55 12.64 492,265 -0.14(-1.11%)
Jul 20, 2005 12.72 12.80 12.68 12.78 562,801 +0.01(+0.05%)
Jul 19, 2005 12.75 12.85 12.66 12.77 724,057 +0.03(+0.20%)
Jul 18, 2005 12.70 12.78 12.65 12.75 783,120 +0.03(+0.22%)
Jul 15, 2005 12.64 12.87 12.60 12.72 1,207,611 +0.07(+0.57%)
Jul 14, 2005 12.69 12.76 12.62 12.65 1,187,003 -0.05(-0.37%)
Jul 13, 2005 12.71 12.73 12.58 12.69 1,573,464 +0.01(+0.07%)
Jul 12, 2005 12.63 12.74 12.61 12.68 1,455,762 +0.03(+0.25%)
Jul 11, 2005 12.57 12.70 12.48 12.65 1,251,378 +0.04(+0.32%)
Jul 08, 2005 12.40 12.62 12.37 12.61 965,197 +0.22(+1.75%)
Jul 07, 2005 12.30 12.47 12.28 12.39 677,741 +0.02(+0.13%)
Jul 06, 2005 12.58 12.58 12.35 12.38 1,282,821 -0.22(-1.74%)
Jul 05, 2005 12.55 12.66 12.48 12.60 818,600 +0.05(+0.43%)
Jul 01, 2005 12.55 12.59 12.41 12.55 1,459,799 -0.02(-0.18%)
Jun 30, 2005 12.57 12.62 12.55 12.57 1,709,650 +0.07(+0.58%)
Jun 29, 2005 12.50 12.61 12.44 12.49 695,162 +0.03(+0.23%)
Jun 28, 2005 12.46 12.54 12.40 12.47 1,007,688 +0.01(+0.08%)
Jun 27, 2005 12.60 12.66 12.39 12.46 1,447,264 -0.16(-1.24%)
Jun 24, 2005 12.82 12.82 12.61 12.61 1,416,882 -0.23(-1.76%)
Jun 23, 2005 12.92 12.93 12.84 12.84 1,136,863 -0.04(-0.34%)
Jun 22, 2005 12.87 12.92 12.77 12.88 2,030,036 +0.07(+0.56%)
Jun 21, 2005 12.85 12.97 12.77 12.81 1,994,343 -0.10(-0.78%)
Jun 20, 2005 13.02 13.06 12.91 12.91 2,235,483 -0.19(-1.44%)
Jun 17, 2005 13.18 13.30 13.08 13.10 3,542,101 -0.03(-0.24%)
Jun 16, 2005 13.00 13.25 12.99 13.13 1,754,478 +0.11(+0.84%)
Jun 15, 2005 13.00 13.05 12.90 13.02 1,744,068 +0.01(+0.07%)
Jun 14, 2005 12.88 13.11 12.88 13.01 2,085,913 +0.10(+0.80%)
Jun 13, 2005 12.86 12.97 12.81 12.91 1,714,749 +0.05(+0.39%)
Jun 10, 2005 12.75 12.92 12.65 12.86 2,785,537 +0.14(+1.13%)
Jun 09, 2005 12.16 12.78 12.13 12.71 8,847,604 +1.12(+9.66%)
Jun 08, 2005 11.77 11.78 11.57 11.59 1,054,641 -0.12(-0.99%)
Jun 07, 2005 11.86 11.89 11.69 11.71 1,485,931 -0.15(-1.27%)
Jun 06, 2005 11.87 11.92 11.80 11.86 940,551 -0.01(-0.11%)
Jun 03, 2005 11.94 11.98 11.87 11.87 1,542,233 -0.08(-0.68%)
Jun 02, 2005 11.89 12.00 11.86 11.96 1,213,348 +0.05(+0.40%)
Jun 01, 2005 11.80 11.92 11.74 11.91 1,178,292 +0.10(+0.88%)
May 31, 2005 11.85 11.89 11.73 11.80 1,006,201 +0.02(+0.13%)
May 27, 2005 11.74 11.82 11.69 11.79 449,136 +0.03(+0.27%)
May 26, 2005 11.63 11.76 11.62 11.76 1,486,994 +0.15(+1.27%)
May 25, 2005 11.52 11.63 11.44 11.61 2,098,448 +0.09(+0.79%)
May 24, 2005 11.94 11.94 11.41 11.52 679,653 -0.12(-1.05%)
May 23, 2005 11.56 11.70 11.54 11.64 1,248,616 +0.08(+0.68%)
May 20, 2005 11.52 11.60 11.35 11.56 1,086,298 +0.06(+0.55%)
May 19, 2005 11.50 11.52 11.40 11.50 1,326,375 +0.11(+0.94%)
May 18, 2005 11.05 11.53 11.05 11.39 2,303,470 +0.46(+4.16%)
May 17, 2005 10.92 10.95 10.74 10.94 1,978,197 -0.03(-0.26%)
May 16, 2005 11.00 11.06 10.92 10.97 1,134,313 -0.05(-0.46%)
May 13, 2005 11.09 11.16 10.95 11.02 918,243 -0.01(-0.11%)
May 12, 2005 11.14 11.23 10.98 11.03 1,482,532 -0.06(-0.54%)
May 11, 2005 11.25 11.25 11.09 11.09 1,765,739 -0.11(-0.98%)
May 10, 2005 11.19 11.27 11.11 11.20 2,481,935 +0.23(+2.12%)
May 09, 2005 10.75 11.05 10.73 10.97 1,769,988 +0.19(+1.72%)
May 06, 2005 10.84 10.90 10.73 10.78 945,650 -0.06(-0.58%)
May 05, 2005 10.83 10.91 10.78 10.84 922,492 -0.03(-0.23%)
May 04, 2005 10.79 10.96 10.79 10.87 1,132,826 +0.12(+1.14%)
May 03, 2005 10.68 10.84 10.67 10.75 1,419,219 +0.04(+0.41%)
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.