Skip to main content

Brinker International (NY: EAT )

49.68 +0.65 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 18.38 18.78 18.22 18.69 2,285,728 +0.08(+0.42%)
Jul 28, 2011 18.98 19.17 18.57 18.61 2,047,203 -0.23(-1.20%)
Jul 27, 2011 19.63 19.63 18.83 18.84 2,080,221 -0.96(-4.87%)
Jul 26, 2011 19.79 19.97 19.63 19.80 862,142 +0.01(+0.04%)
Jul 25, 2011 19.94 20.19 19.77 19.80 1,200,837 -0.29(-1.43%)
Jul 22, 2011 19.75 20.24 19.74 20.08 2,149,136 +0.44(+2.26%)
Jul 21, 2011 19.68 19.73 19.49 19.64 1,936,059 -0.05(-0.28%)
Jul 20, 2011 19.94 19.96 19.47 19.70 1,612,688 -0.31(-1.56%)
Jul 19, 2011 19.80 20.19 19.77 20.01 1,798,176 +0.38(+1.94%)
Jul 18, 2011 19.81 19.94 19.45 19.63 1,276,846 -0.24(-1.21%)
Jul 15, 2011 19.91 19.94 19.66 19.87 1,946,284 +0.03(+0.16%)
Jul 14, 2011 20.56 20.56 19.74 19.84 2,124,238 -0.60(-2.93%)
Jul 13, 2011 20.41 20.70 20.40 20.43 1,274,494 +0.16(+0.81%)
Jul 12, 2011 20.17 20.57 20.17 20.27 1,208,492 -0.02(-0.08%)
Jul 11, 2011 20.40 20.86 20.14 20.29 1,891,006 -0.37(-1.81%)
Jul 08, 2011 20.36 20.68 20.21 20.66 1,572,453 -0.02(-0.08%)
Jul 07, 2011 20.33 20.79 20.26 20.68 2,155,915 +0.55(+2.75%)
Jul 06, 2011 20.23 20.41 20.04 20.12 1,506,554 -0.25(-1.22%)
Jul 05, 2011 20.37 20.45 19.96 20.37 1,380,344 +0.02(+0.08%)
Jul 01, 2011 19.19 20.61 19.19 20.36 4,177,306 +1.32(+6.95%)
Jun 30, 2011 19.15 19.25 18.93 19.03 2,623,085 -0.05(-0.24%)
Jun 29, 2011 19.25 19.28 18.84 19.08 2,023,901 -0.09(-0.45%)
Jun 28, 2011 18.99 19.17 18.74 19.17 1,482,928 +0.26(+1.40%)
Jun 27, 2011 19.10 19.16 18.82 18.90 1,121,345 -0.21(-1.10%)
Jun 24, 2011 19.36 19.45 18.96 19.11 1,637,576 -0.23(-1.17%)
Jun 23, 2011 18.72 19.38 18.59 19.34 1,710,173 +0.35(+1.84%)
Jun 22, 2011 18.86 19.21 18.82 18.99 1,212,160 +0.07(+0.37%)
Jun 21, 2011 18.67 19.00 18.67 18.92 862,713 +0.31(+1.67%)
Jun 20, 2011 18.59 18.68 18.54 18.61 1,091,626 +0.27(+1.49%)
Jun 17, 2011 18.27 18.70 18.21 18.33 1,841,363 +0.28(+1.55%)
Jun 16, 2011 18.20 18.36 17.96 18.05 1,275,706 -0.10(-0.56%)
Jun 15, 2011 18.27 18.61 18.11 18.15 1,011,195 -0.34(-1.85%)
Jun 14, 2011 18.27 18.64 18.25 18.50 1,455,963 +0.43(+2.35%)
Jun 13, 2011 18.08 18.44 17.96 18.07 1,005,441 +0.05(+0.30%)
Jun 10, 2011 18.13 18.24 17.82 18.02 1,432,381 -0.21(-1.15%)
Jun 09, 2011 18.14 18.38 17.99 18.23 1,511,128 +0.09(+0.51%)
Jun 08, 2011 18.43 18.49 18.09 18.13 1,709,376 -0.39(-2.09%)
Jun 07, 2011 18.59 18.83 18.49 18.52 1,410,336 +0.13(+0.72%)
Jun 06, 2011 18.64 18.91 18.33 18.39 1,127,870 -0.32(-1.70%)
Jun 03, 2011 18.71 19.04 18.62 18.71 1,062,116 -0.67(-3.47%)
May 24, 2011 19.97 19.97 19.36 19.38 1,913,357 -0.57(-2.87%)
May 23, 2011 19.68 20.14 19.53 19.95 1,941,643 +0.02(+0.12%)
May 20, 2011 20.11 20.12 19.67 19.93 2,206,763 -0.21(-1.04%)
May 19, 2011 19.59 20.20 19.49 20.14 2,089,420 +0.63(+3.21%)
May 18, 2011 19.36 19.57 19.22 19.51 2,643,350 +0.21(+1.08%)
May 17, 2011 19.20 19.39 18.97 19.30 1,283,186 +0.01(+0.04%)
May 16, 2011 19.52 19.52 19.21 19.29 1,169,113 -0.29(-1.46%)
May 13, 2011 19.44 19.78 19.44 19.58 1,067,381 +0.12(+0.64%)
May 12, 2011 19.12 19.63 19.01 19.46 1,670,518 +0.29(+1.49%)
May 11, 2011 19.14 19.41 19.05 19.17 1,127,192 -0.04(-0.20%)
May 10, 2011 18.88 19.35 18.85 19.21 1,327,628 +0.45(+2.39%)
May 09, 2011 18.78 18.86 18.61 18.76 712,886 +0.02(+0.12%)
May 06, 2011 19.03 19.52 18.68 18.74 1,727,995 -0.10(-0.53%)
May 05, 2011 18.38 19.20 18.32 18.84 1,953,702 +0.37(+2.01%)
May 04, 2011 18.25 18.56 17.94 18.47 3,157,389 +0.22(+1.19%)
May 03, 2011 18.51 18.70 18.17 18.25 1,890,030 -0.30(-1.63%)
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.