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, 2022 26.92 28.01 26.19 27.75 1,269,629 +0.91(+3.39%)
Jul 28, 2022 24.32 26.90 24.25 26.84 1,218,329 +2.51(+10.32%)
Jul 27, 2022 24.19 24.45 23.58 24.33 1,364,671 +0.71(+3.01%)
Jul 26, 2022 24.76 24.76 23.61 23.62 640,657 -1.31(-5.25%)
Jul 25, 2022 25.52 25.52 24.45 24.93 461,163 -0.42(-1.66%)
Jul 22, 2022 25.34 25.97 25.01 25.35 720,547 -0.06(-0.24%)
Jul 21, 2022 25.28 25.53 24.75 25.41 645,303 -0.19(-0.74%)
Jul 20, 2022 25.03 25.71 24.67 25.60 1,264,714 +0.78(+3.14%)
Jul 19, 2022 23.44 25.25 23.25 24.82 1,270,499 +1.64(+7.08%)
Jul 18, 2022 22.17 23.55 22.17 23.18 1,127,150 +0.20(+0.87%)
Jul 15, 2022 22.76 23.36 22.41 22.98 673,472 +0.70(+3.14%)
Jul 14, 2022 22.61 22.86 22.02 22.28 675,141 -0.62(-2.71%)
Jul 13, 2022 22.34 22.98 22.02 22.90 926,739 +0.09(+0.39%)
Jul 12, 2022 22.35 23.13 22.11 22.81 919,343 +0.51(+2.29%)
Jul 11, 2022 22.51 22.83 21.96 22.30 642,519 -0.47(-2.06%)
Jul 08, 2022 22.92 23.48 22.63 22.77 554,137 -0.54(-2.32%)
Jul 07, 2022 22.98 23.35 22.73 23.31 799,276 +0.80(+3.55%)
Jul 06, 2022 23.81 24.09 22.23 22.51 826,463 -1.16(-4.90%)
Jul 05, 2022 22.01 23.69 21.65 23.67 1,079,402 +1.09(+4.83%)
Jul 01, 2022 22.03 22.95 21.81 22.58 926,443 +0.55(+2.50%)
Jun 30, 2022 22.22 22.62 21.47 22.03 1,215,204 -0.38(-1.70%)
Jun 29, 2022 22.72 22.72 21.62 22.41 893,953 -0.35(-1.54%)
Jun 28, 2022 23.54 24.34 22.71 22.76 1,080,880 -0.63(-2.69%)
Jun 27, 2022 24.14 24.65 23.24 23.39 1,420,121 -0.58(-2.42%)
Jun 24, 2022 24.00 24.93 23.92 23.97 1,880,093 +0.34(+1.44%)
Jun 23, 2022 23.67 23.76 22.30 23.63 1,463,247 +0.31(+1.33%)
Jun 22, 2022 22.78 23.53 22.60 23.32 928,432 +0.11(+0.47%)
Jun 21, 2022 24.41 24.63 23.20 23.21 952,274 -0.90(-3.73%)
Jun 17, 2022 23.93 24.59 23.75 24.11 1,389,707 +0.17(+0.71%)
Jun 16, 2022 25.06 25.22 23.59 23.94 964,418 -2.52(-9.52%)
Jun 15, 2022 26.30 27.01 26.01 26.46 676,632 +0.59(+2.28%)
Jun 14, 2022 25.77 26.67 25.66 25.87 952,427 +0.18(+0.70%)
Jun 13, 2022 26.86 27.09 25.47 25.69 1,106,708 -2.23(-7.99%)
Jun 10, 2022 28.75 29.30 27.80 27.92 787,673 -1.56(-5.29%)
Jun 09, 2022 29.61 30.21 29.22 29.48 462,916 -0.44(-1.47%)
Jun 08, 2022 30.10 30.45 29.69 29.92 300,634 -0.19(-0.63%)
Jun 07, 2022 29.53 30.45 29.26 30.11 549,716 +0.13(+0.43%)
Jun 06, 2022 30.21 30.27 29.25 29.98 574,484 +0.05(+0.17%)
Jun 03, 2022 30.38 30.94 29.67 29.93 517,357 -1.10(-3.54%)
Jun 02, 2022 30.14 31.08 30.11 31.03 876,431 +0.99(+3.30%)
Jun 01, 2022 30.31 30.61 29.01 30.04 932,856 -0.31(-1.02%)
May 31, 2022 30.14 31.06 30.14 30.35 909,619 -0.17(-0.56%)
May 27, 2022 30.04 31.05 30.00 30.52 747,227 +1.27(+4.34%)
May 26, 2022 27.70 30.20 27.70 29.25 1,064,408 +1.41(+5.06%)
May 25, 2022 25.34 28.24 25.19 27.84 1,112,372 +2.38(+9.35%)
May 24, 2022 26.57 26.57 25.14 25.46 1,120,675 -1.47(-5.46%)
May 23, 2022 27.78 27.78 26.23 26.93 1,288,692 -0.43(-1.57%)
May 20, 2022 29.00 29.15 26.92 27.36 1,263,322 -1.15(-4.03%)
May 19, 2022 29.38 29.80 28.46 28.51 1,579,504 -1.38(-4.62%)
May 18, 2022 32.06 32.07 29.55 29.89 1,226,447 -2.46(-7.60%)
May 17, 2022 32.85 33.75 32.09 32.35 1,003,923 +0.20(+0.62%)
May 16, 2022 34.06 34.48 32.14 32.15 899,672 -2.03(-5.94%)
May 13, 2022 34.66 35.05 34.08 34.18 711,889 +0.38(+1.12%)
May 12, 2022 32.01 34.06 31.55 33.80 870,195 +1.55(+4.81%)
May 11, 2022 33.08 33.99 32.06 32.25 904,032 -1.11(-3.33%)
May 10, 2022 32.09 33.53 31.39 33.36 1,099,605 +2.01(+6.41%)
May 09, 2022 34.88 35.22 31.10 31.35 1,159,766 -4.18(-11.76%)
May 06, 2022 34.45 36.58 34.23 35.53 1,604,814 +0.93(+2.69%)
May 05, 2022 33.20 35.51 33.20 34.60 1,758,248 -0.05(-0.14%)
May 04, 2022 33.06 35.47 32.29 34.65 4,000,578 -4.81(-12.19%)
May 03, 2022 38.96 40.02 36.99 39.46 2,191,515 +0.62(+1.60%)
May 02, 2022 36.37 38.89 35.83 38.84 1,432,242 +2.51(+6.91%)
Apr 29, 2022 38.74 39.26 36.07 36.33 1,173,726 -2.51(-6.46%)
Apr 28, 2022 39.03 39.49 37.79 38.84 873,044 +0.45(+1.17%)
Apr 27, 2022 39.36 40.33 38.01 38.39 1,033,131 -1.03(-2.61%)
Apr 26, 2022 40.80 41.12 39.06 39.42 1,023,306 -1.70(-4.13%)
Apr 25, 2022 38.10 41.13 38.10 41.12 1,318,477 +2.51(+6.50%)
Apr 22, 2022 38.85 39.55 38.10 38.61 1,099,710 -0.22(-0.57%)
Apr 21, 2022 38.17 39.09 38.03 38.83 1,397,530 +1.34(+3.57%)
Apr 20, 2022 37.65 38.00 37.21 37.49 689,158 +0.23(+0.62%)
Apr 19, 2022 36.45 38.06 36.44 37.26 793,086 +1.06(+2.93%)
Apr 18, 2022 35.34 37.22 35.34 36.20 781,833 +0.18(+0.50%)
Apr 14, 2022 36.93 37.15 35.60 36.02 939,554 -1.14(-3.07%)
Apr 13, 2022 35.58 37.78 35.47 37.16 944,466 +1.62(+4.56%)
Apr 12, 2022 34.91 36.53 34.91 35.54 1,102,930 +0.94(+2.72%)
Apr 11, 2022 33.69 35.36 33.63 34.60 1,225,989 +0.62(+1.82%)
Apr 08, 2022 34.62 35.05 33.31 33.98 1,314,048 -1.03(-2.94%)
Apr 07, 2022 35.25 35.30 33.92 35.01 1,235,485 -0.08(-0.23%)
Apr 06, 2022 35.45 35.62 33.70 35.09 1,102,976 -1.06(-2.93%)
Apr 05, 2022 37.73 38.21 36.05 36.15 899,403 -1.58(-4.19%)
Apr 04, 2022 36.78 37.93 35.84 37.73 993,379 +0.77(+2.08%)
Apr 01, 2022 38.20 39.00 36.27 36.96 984,481 -1.20(-3.14%)
Mar 31, 2022 37.57 38.56 37.04 38.16 866,921 +0.82(+2.20%)
Mar 30, 2022 37.82 38.61 37.31 37.34 683,853 -0.94(-2.46%)
Mar 29, 2022 36.94 38.55 36.63 38.28 1,402,437 +2.10(+5.80%)
Mar 28, 2022 36.10 36.53 35.67 36.18 822,132 +0.10(+0.28%)
Mar 25, 2022 37.90 38.09 35.42 36.08 1,005,480 -1.72(-4.55%)
Mar 24, 2022 37.26 37.90 36.76 37.80 803,223 +0.88(+2.38%)
Mar 23, 2022 36.93 38.11 36.82 36.92 677,516 -0.55(-1.47%)
Mar 22, 2022 36.28 38.30 36.28 37.47 1,480,829 +1.49(+4.14%)
Mar 21, 2022 36.11 36.73 35.47 35.98 1,114,628 +0.00(+0.00%)
Mar 18, 2022 35.40 35.98 34.73 35.98 1,265,044 +0.55(+1.55%)
Mar 17, 2022 35.01 35.51 34.42 35.43 930,561 -0.35(-0.98%)
Mar 16, 2022 34.47 36.14 34.25 35.78 1,006,861 +1.99(+5.89%)
Mar 15, 2022 34.35 35.50 33.21 33.79 760,473 -0.14(-0.41%)
Mar 14, 2022 35.39 35.52 33.40 33.93 1,223,919 -1.32(-3.74%)
Mar 11, 2022 36.02 36.20 34.99 35.25 639,508 -0.35(-0.98%)
Mar 10, 2022 34.16 35.70 35.60 1,039,258 +0.70(+2.01%)
Mar 09, 2022 33.85 35.83 33.84 34.90 1,380,806 +2.23(+6.83%)
Mar 08, 2022 31.20 34.45 30.86 32.67 2,009,098 +1.34(+4.28%)
Mar 07, 2022 36.65 36.73 31.09 31.33 2,211,932 -5.50(-14.93%)
Mar 04, 2022 38.34 38.57 35.56 36.83 1,528,266 -1.92(-4.95%)
Mar 03, 2022 41.99 42.14 38.45 38.75 1,024,369 -2.88(-6.92%)
Mar 02, 2022 39.86 41.92 39.86 41.63 811,554 +1.93(+4.86%)
Mar 01, 2022 42.15 42.27 39.34 39.70 1,208,614 -2.84(-6.68%)
Feb 28, 2022 42.58 42.81 41.77 42.54 838,937 -0.30(-0.70%)
Feb 25, 2022 41.65 42.94 41.21 42.84 730,924 +1.18(+2.83%)
Feb 24, 2022 39.18 41.77 39.10 41.66 912,095 +1.07(+2.64%)
Feb 23, 2022 41.71 42.40 39.84 40.59 1,106,832 -0.73(-1.77%)
Feb 22, 2022 42.07 42.92 40.85 41.32 1,096,237 -1.53(-3.57%)
Feb 18, 2022 42.85 0 +1.22(+2.93%)
Feb 17, 2022 43.14 43.43 41.00 41.63 729,470 -1.73(-3.99%)
Feb 16, 2022 42.47 44.03 42.04 43.36 1,069,654 +0.84(+1.98%)
Feb 15, 2022 41.39 42.69 41.39 42.52 771,640 +1.51(+3.68%)
Feb 14, 2022 41.19 42.00 40.73 41.01 979,528 -0.10(-0.24%)
Feb 11, 2022 41.45 42.21 40.27 41.11 894,180 -0.25(-0.60%)
Feb 10, 2022 41.52 43.70 41.07 41.36 1,141,928 -0.80(-1.90%)
Feb 09, 2022 40.89 42.19 40.88 42.16 974,536 +1.54(+3.79%)
Feb 08, 2022 38.76 40.83 38.41 40.62 1,235,070 +1.67(+4.29%)
Feb 07, 2022 37.94 39.44 37.85 38.95 1,331,057 +1.19(+3.15%)
Feb 04, 2022 36.76 37.94 35.38 37.76 1,698,150 +0.54(+1.45%)
Feb 03, 2022 37.50 36.54 37.22 1,895,578 -0.41(-1.09%)
Feb 02, 2022 39.00 40.25 36.64 37.63 4,888,896 +2.90(+8.35%)
Feb 01, 2022 33.54 34.76 32.86 34.73 2,039,551 +1.52(+4.58%)
Jan 31, 2022 30.88 33.24 33.21 2,280,954 +1.42(+4.47%)
Jan 28, 2022 31.92 32.12 30.20 31.79 1,552,250 -0.03(-0.09%)
Jan 27, 2022 33.84 34.14 31.43 31.82 940,439 -1.90(-5.63%)
Jan 26, 2022 35.06 35.84 33.43 33.72 904,781 -1.42(-4.04%)
Jan 25, 2022 34.16 36.00 34.00 35.14 1,353,872 +0.15(+0.43%)
Jan 24, 2022 32.30 35.09 31.95 34.99 1,282,339 +2.19(+6.68%)
Jan 21, 2022 32.79 33.69 32.40 32.80 1,376,554 -0.30(-0.91%)
Jan 20, 2022 34.72 35.38 33.05 33.10 833,371 -1.36(-3.95%)
Jan 19, 2022 34.46 35.46 33.67 34.46 1,083,289 +0.26(+0.76%)
Jan 18, 2022 35.47 35.97 34.07 34.20 1,078,163 -2.23(-6.12%)
Jan 14, 2022 36.43 0 -1.58(-4.16%)
Jan 13, 2022 36.47 38.40 36.47 38.01 744,787 +1.69(+4.65%)
Jan 12, 2022 37.56 37.73 36.11 36.32 733,351 -0.92(-2.47%)
Jan 11, 2022 38.32 38.32 37.13 37.24 660,540 -0.80(-2.10%)
Jan 10, 2022 37.72 38.14 36.36 38.04 1,016,999 +0.32(+0.85%)
Jan 07, 2022 37.68 38.78 37.35 37.72 1,066,994 -0.38(-1.00%)
Jan 06, 2022 38.03 39.00 37.61 38.10 1,081,859 -0.24(-0.63%)
Jan 05, 2022 38.71 39.55 38.14 38.34 1,008,725 -0.10(-0.26%)
Jan 04, 2022 38.16 38.82 37.74 38.44 731,632 +0.77(+2.04%)
Jan 03, 2022 36.87 38.51 36.68 37.67 1,289,890 +1.08(+2.95%)
Dec 31, 2021 36.73 37.24 36.45 36.59 786,809 -0.07(-0.19%)
Dec 30, 2021 36.85 37.53 36.64 36.66 660,614 -0.24(-0.65%)
Dec 29, 2021 37.14 37.38 36.72 36.90 611,600 -0.24(-0.65%)
Dec 28, 2021 37.18 38.10 37.06 37.14 430,321 -0.37(-0.99%)
Dec 27, 2021 37.07 37.79 36.34 37.51 789,326 +0.23(+0.62%)
Dec 23, 2021 36.92 37.44 36.37 37.28 735,535 +0.54(+1.47%)
Dec 22, 2021 36.58 37.53 36.08 36.74 1,022,661 -0.03(-0.08%)
Dec 21, 2021 36.25 37.34 36.13 36.77 685,679 +1.23(+3.46%)
Dec 20, 2021 34.15 35.68 33.79 35.54 1,256,397 +0.05(+0.14%)
Dec 17, 2021 34.55 35.94 33.85 35.49 1,979,380 +0.56(+1.60%)
Dec 16, 2021 36.53 36.77 34.65 34.93 1,228,850 -1.00(-2.78%)
Dec 15, 2021 35.35 36.30 34.60 35.93 1,259,362 +0.36(+1.01%)
Dec 14, 2021 34.83 36.61 34.75 35.57 1,299,550 +0.35(+0.99%)
Dec 13, 2021 35.80 36.58 34.80 35.22 1,014,329 -0.81(-2.25%)
Dec 10, 2021 37.20 37.32 35.30 36.03 795,788 -0.90(-2.44%)
Dec 09, 2021 36.80 37.38 36.37 36.93 867,692 -0.56(-1.49%)
Dec 08, 2021 36.80 37.95 36.74 37.49 703,176 +0.78(+2.12%)
Dec 07, 2021 36.79 38.03 36.55 36.71 715,044 +0.58(+1.61%)
Dec 06, 2021 35.79 36.98 35.18 36.13 913,049 +0.93(+2.64%)
Dec 03, 2021 35.79 36.50 34.22 35.20 1,562,110 -0.49(-1.37%)
Dec 02, 2021 34.12 36.34 34.01 35.69 2,115,504 +2.04(+6.06%)
Dec 01, 2021 35.92 36.83 33.52 33.65 1,246,741 -0.95(-2.75%)
Nov 30, 2021 34.00 34.95 33.61 34.60 1,133,442 -0.24(-0.69%)
Nov 29, 2021 37.03 37.03 34.76 34.84 1,058,640 -1.29(-3.57%)
Nov 26, 2021 36.00 36.26 34.49 36.13 1,288,768 -2.16(-5.64%)
Nov 24, 2021 37.82 38.38 37.59 38.29 900,229 -0.16(-0.42%)
Nov 23, 2021 39.08 39.32 37.89 38.45 964,276 -0.35(-0.90%)
Nov 22, 2021 38.56 39.85 38.25 38.80 1,726,383 +0.25(+0.65%)
Nov 19, 2021 39.88 39.88 38.34 38.55 1,611,216 -1.75(-4.34%)
Nov 18, 2021 41.45 40.26 39.29 40.30 1,278,645 -1.08(-2.61%)
Nov 17, 2021 40.76 41.64 40.57 41.38 805,250 +0.57(+1.40%)
Nov 16, 2021 40.99 41.23 40.38 40.81 725,667 -0.52(-1.26%)
Nov 15, 2021 42.75 43.20 41.30 41.33 967,419 -1.40(-3.28%)
Nov 12, 2021 43.36 43.71 42.71 42.73 484,179 -0.40(-0.93%)
Nov 11, 2021 43.40 43.79 42.71 43.13 659,291 -0.47(-1.08%)
Nov 10, 2021 44.11 43.60 958,959 -0.97(-2.18%)
Nov 09, 2021 43.46 44.83 43.23 44.57 801,231 +0.83(+1.90%)
Nov 08, 2021 44.75 44.90 43.43 43.74 1,207,375 -0.91(-2.04%)
Nov 05, 2021 44.19 46.57 44.09 44.65 1,594,482 +1.94(+4.54%)
Nov 04, 2021 41.35 43.15 41.33 42.71 1,333,064 +1.29(+3.11%)
Nov 03, 2021 40.60 43.52 40.50 41.42 1,867,293 -0.34(-0.81%)
Nov 02, 2021 42.04 42.28 40.80 41.76 1,269,645 -0.72(-1.69%)
Nov 01, 2021 42.11 42.75 41.99 42.48 1,030,427 +0.52(+1.24%)
Oct 29, 2021 42.30 42.87 41.21 41.96 1,569,881 -0.62(-1.46%)
Oct 28, 2021 43.03 43.27 42.20 42.58 891,429 -0.23(-0.54%)
Oct 27, 2021 43.28 43.36 42.38 42.81 951,128 -0.25(-0.58%)
Oct 26, 2021 44.76 43.01 43.06 1,156,826 -1.48(-3.32%)
Oct 25, 2021 44.70 44.94 43.79 44.54 898,610 -0.08(-0.18%)
Oct 22, 2021 44.00 45.06 43.64 44.62 998,954 +0.31(+0.70%)
Oct 21, 2021 43.83 45.60 43.76 44.31 1,594,270 +0.10(+0.23%)
Oct 20, 2021 44.37 47.16 43.28 44.21 5,090,085 -4.74(-9.68%)
Oct 19, 2021 48.42 49.66 47.99 48.95 1,450,558 +0.60(+1.24%)
Oct 18, 2021 47.21 48.54 46.63 48.35 1,469,248 +0.81(+1.70%)
Oct 15, 2021 50.25 50.60 47.51 47.54 819,653 -1.76(-3.57%)
Oct 14, 2021 48.20 50.06 47.70 49.30 650,406 +1.20(+2.49%)
Oct 13, 2021 49.75 49.99 47.87 48.10 1,066,608 -1.61(-3.24%)
Oct 12, 2021 50.35 50.81 49.53 49.71 490,073 -0.49(-0.98%)
Oct 11, 2021 49.19 50.95 48.98 50.20 624,448 +0.92(+1.87%)
Oct 08, 2021 50.30 51.17 49.14 49.28 1,457,321 -1.09(-2.16%)
Oct 07, 2021 50.55 51.42 50.25 50.37 734,792 +0.03(+0.06%)
Oct 06, 2021 49.26 50.54 48.70 50.34 694,643 +0.15(+0.30%)
Oct 05, 2021 50.98 51.13 49.65 50.19 971,347 -0.72(-1.41%)
Oct 04, 2021 51.39 51.89 50.00 50.91 827,180 -1.30(-2.49%)
Oct 01, 2021 50.27 52.42 49.90 52.21 766,096 +3.16(+6.44%)
Sep 30, 2021 51.41 51.41 48.97 49.05 905,371 -2.03(-3.97%)
Sep 29, 2021 52.13 52.56 50.91 51.08 567,424 -0.54(-1.05%)
Sep 28, 2021 52.81 53.22 51.46 51.62 526,931 -1.39(-2.62%)
Sep 27, 2021 51.82 53.37 51.77 53.01 891,711 +1.38(+2.67%)
Sep 24, 2021 52.93 54.40 51.47 51.63 1,150,433 -1.31(-2.47%)
Sep 23, 2021 51.35 53.80 51.13 52.94 892,060 +2.85(+5.69%)
Sep 22, 2021 49.01 50.97 48.77 50.09 761,140 +1.84(+3.81%)
Sep 21, 2021 49.44 50.07 47.48 48.25 554,650 -1.43(-2.88%)
Sep 20, 2021 48.78 49.79 48.20 49.68 721,618 -0.44(-0.88%)
Sep 17, 2021 49.82 50.49 49.29 50.12 855,312 +0.33(+0.66%)
Sep 16, 2021 49.75 50.29 49.13 49.79 467,615 +0.29(+0.59%)
Sep 15, 2021 48.29 49.48 47.20 49.50 916,937 +0.88(+1.81%)
Sep 14, 2021 51.05 51.05 47.85 48.62 1,256,857 -1.99(-3.93%)
Sep 13, 2021 51.44 51.44 49.85 50.61 776,012 -0.67(-1.31%)
Sep 10, 2021 52.60 52.79 51.18 51.28 606,980 -0.90(-1.72%)
Sep 09, 2021 52.41 53.20 51.58 52.18 787,027 -0.45(-0.86%)
Sep 08, 2021 52.17 53.01 51.70 52.63 827,687 +0.54(+1.04%)
Sep 07, 2021 51.11 52.27 51.02 52.09 758,659 +0.59(+1.15%)
Sep 03, 2021 52.18 53.46 51.27 51.50 697,390 -0.96(-1.83%)
Sep 02, 2021 53.68 54.00 52.38 52.46 590,508 -1.05(-1.96%)
Sep 01, 2021 53.68 53.91 52.91 53.51 780,529 +0.24(+0.45%)
Aug 31, 2021 52.07 53.55 51.83 53.27 896,660 +1.20(+2.30%)
Aug 30, 2021 52.44 53.37 51.65 52.07 1,171,250 -2.73(-4.98%)
Aug 27, 2021 53.69 55.53 53.38 54.80 911,499 +1.04(+1.93%)
Aug 26, 2021 54.21 54.98 53.27 53.76 623,488 -0.54(-0.99%)
Aug 25, 2021 54.34 55.34 53.80 54.30 1,102,658 +0.21(+0.39%)
Aug 24, 2021 52.86 54.90 52.69 54.09 1,262,368 +1.71(+3.26%)
Aug 23, 2021 51.31 52.52 50.64 52.38 1,500,835 +2.07(+4.11%)
Aug 20, 2021 50.66 51.29 49.82 50.31 891,609 -0.34(-0.67%)
Aug 19, 2021 50.46 51.33 48.27 50.65 1,218,830 -0.95(-1.84%)
Aug 18, 2021 48.29 52.87 48.04 51.60 2,785,984 +0.68(+1.34%)
Aug 17, 2021 52.52 53.35 50.41 50.92 1,579,105 -2.42(-4.54%)
Aug 16, 2021 53.18 54.18 52.61 53.34 1,043,140 +0.05(+0.09%)
Aug 13, 2021 53.41 54.15 53.23 53.29 943,483 -0.08(-0.15%)
Aug 12, 2021 54.32 54.59 52.01 53.37 1,349,385 -0.59(-1.09%)
Aug 11, 2021 53.63 54.98 52.45 53.96 1,586,705 +0.39(+0.73%)
Aug 10, 2021 51.78 53.88 51.35 53.57 881,851 +2.07(+4.02%)
Aug 09, 2021 53.88 53.88 51.03 51.50 1,019,675 -3.10(-5.68%)
Aug 06, 2021 54.11 54.88 53.65 54.60 506,822 +0.84(+1.56%)
Aug 05, 2021 53.64 55.67 53.03 53.76 684,210 +0.77(+1.45%)
Aug 04, 2021 52.67 54.09 52.32 52.99 809,957 -0.48(-0.90%)
Aug 03, 2021 54.53 54.83 51.54 53.47 1,039,826 -1.18(-2.16%)
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.