Indicators

Brinker International (NY: EAT )

57.88 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	41.26	41.48	40.81	41.20	1,228,903	-0.03(-0.06%)
Jul 28, 2016	40.76	41.28	40.38	41.22	2,707,889	+0.42(+1.03%)
Jul 27, 2016	41.51	41.53	40.71	40.80	1,064,747	-0.53(-1.29%)
Jul 26, 2016	42.59	42.59	41.32	41.34	1,880,789	-1.78(-4.13%)
Jul 25, 2016	42.18	43.17	42.02	43.12	1,167,972	+0.91(+2.15%)
Jul 22, 2016	41.59	42.40	41.59	42.21	543,157	+0.60(+1.45%)
Jul 21, 2016	41.87	42.02	41.37	41.61	830,202	-0.35(-0.83%)
Jul 20, 2016	41.90	42.19	41.90	41.96	475,528	+0.13(+0.31%)
Jul 19, 2016	41.66	41.98	41.66	41.82	548,876	+0.18(+0.44%)
Jul 18, 2016	42.34	42.35	41.50	41.64	849,682	-0.63(-1.49%)
Jul 15, 2016	42.45	42.60	42.02	42.27	1,061,964	-0.18(-0.43%)
Jul 14, 2016	42.27	42.59	42.15	42.45	1,099,690	+0.59(+1.42%)
Jul 13, 2016	42.29	42.52	41.77	41.86	1,027,205	-0.45(-1.05%)
Jul 12, 2016	41.99	42.36	41.90	42.31	799,564	+0.38(+0.90%)
Jul 11, 2016	41.60	42.17	41.35	41.93	1,068,556	+0.38(+0.93%)
Jul 08, 2016	41.60	41.77	41.20	41.55	1,193,803	+0.34(+0.83%)
Jul 07, 2016	41.32	41.77	40.99	41.20	1,003,549	+0.44(+1.07%)
Jul 06, 2016	40.92	41.30	40.61	40.77	1,706,103	+0.21(+0.52%)
Jul 05, 2016	40.42	41.19	40.16	40.56	2,612,619	+0.15(+0.37%)

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.