Indicators

Brinker International (NY: EAT )

54.98 +0.64 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	13.62	13.67	13.52	13.59	650,236	-0.02(-0.12%)
Jul 28, 2005	13.49	13.62	13.49	13.61	462,849	+0.08(+0.61%)
Jul 27, 2005	13.56	13.57	13.29	13.52	944,960	-0.05(-0.39%)
Jul 26, 2005	13.61	13.61	13.47	13.58	490,937	+0.01(+0.07%)
Jul 25, 2005	13.56	13.62	13.31	13.57	617,333	-0.01(-0.10%)
Jul 22, 2005	13.38	13.59	13.37	13.58	448,404	+0.20(+1.49%)
Jul 21, 2005	13.52	13.53	13.29	13.38	464,856	-0.15(-1.10%)
Jul 20, 2005	13.47	13.56	13.42	13.53	531,464	+0.01(+0.05%)
Jul 19, 2005	13.50	13.60	13.40	13.52	683,741	+0.03(+0.20%)
Jul 18, 2005	13.45	13.53	13.40	13.50	739,516	+0.03(+0.22%)
Jul 15, 2005	13.39	13.63	13.34	13.47	1,140,372	+0.08(+0.57%)
Jul 14, 2005	13.44	13.51	13.36	13.39	1,120,911	-0.05(-0.37%)
Jul 13, 2005	13.46	13.48	13.32	13.44	1,485,854	+0.01(+0.07%)
Jul 12, 2005	13.38	13.49	13.35	13.43	1,374,706	+0.03(+0.25%)
Jul 11, 2005	13.31	13.45	13.22	13.40	1,181,701	+0.04(+0.32%)
Jul 08, 2005	13.13	13.37	13.10	13.35	911,455	+0.23(+1.75%)
Jul 07, 2005	13.03	13.20	13.01	13.13	640,004	+0.02(+0.13%)
Jul 06, 2005	13.32	13.32	13.08	13.11	1,211,394	-0.23(-1.74%)
Jul 05, 2005	13.29	13.41	13.21	13.34	773,021	+0.06(+0.43%)

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.