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 31, 2017	31.70	32.00	31.52	31.92	724,639	+0.39(+1.23%)
Jul 28, 2017	32.52	32.54	31.43	31.54	662,217	-1.18(-3.60%)
Jul 27, 2017	32.55	32.88	32.31	32.72	871,566	+0.20(+0.61%)
Jul 26, 2017	33.06	33.06	32.23	32.52	955,457	-0.43(-1.31%)
Jul 25, 2017	32.26	33.03	32.26	32.95	1,399,561	+0.79(+2.46%)
Jul 24, 2017	32.46	32.57	32.10	32.16	855,774	-0.44(-1.35%)
Jul 21, 2017	32.72	32.72	32.36	32.60	1,477,849	+0.05(+0.14%)
Jul 20, 2017	32.27	32.67	32.19	32.55	1,311,824	+0.32(+1.01%)
Jul 19, 2017	32.50	32.77	32.05	32.23	1,483,397	-0.32(-1.00%)
Jul 18, 2017	33.02	33.18	32.43	32.55	1,456,168	-0.54(-1.63%)
Jul 17, 2017	33.08	33.50	32.87	33.09	1,311,881	+0.00(+0.00%)
Jul 14, 2017	32.97	33.47	32.96	33.09	1,483,726	+0.15(+0.46%)
Jul 13, 2017	33.22	33.23	32.54	32.94	831,788	-0.25(-0.76%)
Jul 12, 2017	33.27	33.57	33.18	33.19	726,390	-0.04(-0.11%)
Jul 11, 2017	33.08	33.47	32.84	33.23	1,170,392	+0.15(+0.46%)
Jul 10, 2017	33.38	33.42	32.85	33.08	844,629	-0.40(-1.18%)
Jul 07, 2017	33.49	33.71	33.34	33.47	1,126,109	+0.05(+0.13%)
Jul 06, 2017	33.90	33.99	33.42	33.43	872,310	-0.54(-1.59%)
Jul 05, 2017	34.63	34.63	33.67	33.97	691,356	-0.68(-1.95%)

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.