Skip to main content

Brinker International (NY: EAT )

49.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 13.67 14.06 13.58 13.75 1,149,268 -0.07(-0.54%)
Jul 30, 2008 13.91 14.38 13.64 13.82 1,959,560 +0.00(+0.00%)
Jul 29, 2008 13.82 13.95 13.38 13.82 1,718,683 +0.42(+3.12%)
Jul 28, 2008 13.51 13.93 13.20 13.41 1,375,059 -0.13(-0.99%)
Jul 25, 2008 13.91 13.99 13.53 13.54 1,853,760 -0.24(-1.74%)
Jul 24, 2008 14.82 14.82 13.73 13.78 2,330,902 -1.09(-7.34%)
Jul 23, 2008 14.15 15.35 13.75 14.87 3,721,472 +0.59(+4.14%)
Jul 22, 2008 13.67 14.35 13.41 14.28 2,053,635 +0.38(+2.74%)
Jul 21, 2008 14.07 14.30 13.79 13.90 2,545,065 -0.03(-0.21%)
Jul 18, 2008 14.06 14.36 13.65 13.93 2,480,478 -0.05(-0.37%)
Jul 17, 2008 13.56 14.24 13.12 13.98 3,274,550 +0.46(+3.37%)
Jul 16, 2008 12.56 13.91 12.31 13.53 4,086,167 +1.00(+8.00%)
Jul 15, 2008 12.62 12.84 12.03 12.52 2,778,157 -0.27(-2.10%)
Jul 14, 2008 12.93 13.01 12.66 12.79 2,665,246 +0.04(+0.29%)
Jul 11, 2008 12.55 13.06 12.34 12.75 2,910,331 +0.20(+1.61%)
Jul 10, 2008 12.93 12.96 12.43 12.55 2,273,227 -0.39(-3.00%)
Jul 09, 2008 13.44 13.53 12.90 12.94 2,144,409 -0.44(-3.30%)
Jul 08, 2008 13.08 13.47 12.95 13.38 3,563,614 +0.30(+2.29%)
Jul 07, 2008 13.09 13.53 12.69 13.08 3,023,769 +0.07(+0.52%)
Jul 04, 2008 13.23 13.27 12.71 13.02 1,676,811 +0.00(+0.00%)
Jul 03, 2008 13.23 13.27 12.71 13.02 1,676,811 -0.10(-0.80%)
Jul 02, 2008 13.70 13.92 13.10 13.12 3,240,502 -0.54(-3.94%)
Jul 01, 2008 13.95 13.95 13.35 13.66 2,750,766 -0.47(-3.33%)
Jun 30, 2008 14.18 14.80 13.94 14.13 2,460,431 -0.05(-0.37%)
Jun 27, 2008 14.36 14.54 13.82 14.18 4,224,449 +0.35(+2.54%)
Jun 26, 2008 14.40 14.44 13.78 13.83 1,467,236 -0.84(-5.71%)
Jun 25, 2008 14.21 15.32 14.10 14.67 2,205,070 +0.57(+4.03%)
Jun 24, 2008 13.70 14.50 13.54 14.10 2,467,328 +0.48(+3.51%)
Jun 23, 2008 14.03 14.07 13.58 13.62 1,999,510 -0.40(-2.83%)
Jun 20, 2008 14.17 14.18 13.67 14.02 1,690,634 -0.24(-1.68%)
Jun 19, 2008 14.24 14.28 13.82 14.26 2,339,578 -0.04(-0.31%)
Jun 18, 2008 14.62 14.75 14.16 14.30 1,783,383 -0.44(-2.99%)
Jun 17, 2008 15.18 15.24 14.73 14.74 1,226,225 -0.29(-1.94%)
Jun 16, 2008 14.91 15.08 14.65 15.04 971,899 +0.03(+0.20%)
Jun 13, 2008 15.01 15.20 14.73 15.01 1,053,326 +0.25(+1.72%)
Jun 12, 2008 14.82 15.21 14.57 14.75 1,685,831 +0.16(+1.13%)
Jun 11, 2008 15.01 15.01 14.38 14.59 2,031,872 -0.42(-2.79%)
Jun 10, 2008 14.85 15.13 14.54 15.01 2,013,992 +0.28(+1.93%)
Jun 09, 2008 15.18 15.21 14.63 14.72 3,046,917 -0.30(-1.99%)
Jun 06, 2008 15.82 15.82 14.88 15.02 3,195,393 -1.05(-6.51%)
Jun 05, 2008 16.51 16.51 15.86 16.07 1,939,598 -0.13(-0.78%)
Jun 04, 2008 15.91 16.26 15.78 16.19 1,383,029 +0.41(+2.61%)
Jun 03, 2008 16.06 16.06 15.49 15.78 1,498,031 -0.05(-0.33%)
Jun 02, 2008 16.22 16.24 15.57 15.84 1,647,209 -0.56(-3.42%)
May 30, 2008 16.26 16.49 15.88 16.40 2,072,758 +0.22(+1.39%)
May 29, 2008 15.91 16.20 15.68 16.17 2,152,376 +0.16(+1.03%)
May 28, 2008 15.33 16.11 15.24 16.01 2,847,388 +0.96(+6.36%)
May 27, 2008 14.89 15.27 14.77 15.05 2,161,924 +0.28(+1.92%)
May 26, 2008 14.84 14.98 14.38 14.77 0 +0.00(+0.00%)
May 23, 2008 14.84 14.98 14.38 14.77 4,075,731 -0.98(-6.22%)
May 22, 2008 15.33 15.85 15.32 15.75 1,373,788 +0.41(+2.68%)
May 21, 2008 16.22 16.34 15.17 15.33 2,859,536 -0.81(-5.05%)
May 20, 2008 16.70 16.70 15.87 16.15 1,935,163 -0.60(-3.57%)
May 19, 2008 17.00 17.12 16.67 16.75 1,630,630 -0.28(-1.62%)
May 16, 2008 17.85 17.85 16.69 17.02 2,067,984 -0.81(-4.57%)
May 15, 2008 17.55 17.87 17.38 17.84 860,904 +0.16(+0.93%)
May 14, 2008 17.37 17.76 17.21 17.67 2,153,155 +0.35(+2.03%)
May 13, 2008 17.32 17.57 16.95 17.32 2,068,812 +0.04(+0.26%)
May 12, 2008 16.43 17.29 16.43 17.28 1,527,161 +0.87(+5.28%)
May 09, 2008 16.82 17.12 16.33 16.41 2,014,902 -0.59(-3.47%)
May 08, 2008 17.38 17.39 16.63 17.00 1,216,747 -0.10(-0.61%)
May 07, 2008 17.50 17.67 16.99 17.11 1,625,252 -0.34(-1.97%)
May 06, 2008 17.19 17.49 16.96 17.45 1,452,139 +0.20(+1.17%)
May 05, 2008 17.34 17.57 16.99 17.25 1,070,871 -0.09(-0.52%)
May 02, 2008 17.56 17.75 17.08 17.34 1,406,495 -0.10(-0.60%)
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.