Indicators

Brinker International (NY: EAT )

58.46 +0.58 (+1.00%)

Streaming Delayed Price Updated: 3:40 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	10.59	10.83	10.53	10.83	1,054,703	+0.24(+2.23%)
Jul 30, 2002	10.77	10.83	10.46	10.60	1,185,312	-0.17(-1.57%)
Jul 29, 2002	10.30	10.80	10.27	10.77	1,755,097	+0.57(+5.57%)
Jul 26, 2002	10.23	10.23	9.985	10.20	1,376,311	-0.04(-0.36%)
Jul 25, 2002	10.30	10.65	10.04	10.23	6,081,249	+0.38(+3.84%)
Jul 24, 2002	8.972	9.869	8.909	9.856	2,392,695	+0.78(+8.64%)
Jul 23, 2002	8.829	9.155	8.829	9.072	1,311,508	+0.24(+2.75%)
Jul 22, 2002	9.072	9.118	8.580	8.829	1,573,328	-0.28(-3.03%)
Jul 19, 2002	9.221	9.228	8.905	9.105	2,146,323	-0.24(-2.53%)
Jul 17, 2002	9.387	9.503	9.238	9.341	1,724,401	-0.15(-1.54%)
Jul 12, 2002	9.869	9.869	9.417	9.487	1,422,656	-0.35(-3.55%)
Jul 11, 2002	9.935	10.09	9.786	9.836	1,265,564	-0.19(-1.86%)
Jul 10, 2002	9.985	10.30	9.972	10.02	1,402,392	+0.02(+0.20%)
Jul 09, 2002	10.42	10.58	10.37	10.00	1,597,002	-0.42(-3.99%)
Jul 08, 2002	10.47	10.47	10.42	10.42	1,909,581	-0.08(-0.79%)
Jul 05, 2002	10.35	10.53	10.35	10.50	1,052,095	+0.15(+1.45%)
Jul 04, 2002	10.75	10.76	10.28	10.35	3,009,627	+0.00(+0.00%)
Jul 03, 2002	10.75	10.76	10.28	10.35	3,001,602	-0.11(-1.08%)
Jul 02, 2002	10.47	10.62	10.39	10.46	768,206	-0.05(-0.51%)

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.