Indicators

Brinker International (NY: EAT )

48.83 +0.56 (+1.16%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	18.38	18.78	18.22	18.69	2,285,728	+0.08(+0.42%)
Jul 28, 2011	18.98	19.17	18.57	18.61	2,047,203	-0.23(-1.20%)
Jul 27, 2011	19.63	19.63	18.83	18.84	2,080,221	-0.96(-4.87%)
Jul 26, 2011	19.79	19.97	19.63	19.80	862,142	+0.01(+0.04%)
Jul 25, 2011	19.94	20.19	19.77	19.80	1,200,837	-0.29(-1.43%)
Jul 22, 2011	19.75	20.24	19.74	20.08	2,149,136	+0.44(+2.26%)
Jul 21, 2011	19.68	19.73	19.49	19.64	1,936,059	-0.05(-0.28%)
Jul 20, 2011	19.94	19.96	19.47	19.70	1,612,688	-0.31(-1.56%)
Jul 19, 2011	19.80	20.19	19.77	20.01	1,798,176	+0.38(+1.94%)
Jul 18, 2011	19.81	19.94	19.45	19.63	1,276,846	-0.24(-1.21%)
Jul 15, 2011	19.91	19.94	19.66	19.87	1,946,284	+0.03(+0.16%)
Jul 14, 2011	20.56	20.56	19.74	19.84	2,124,238	-0.60(-2.93%)
Jul 13, 2011	20.41	20.70	20.40	20.43	1,274,494	+0.16(+0.81%)
Jul 12, 2011	20.17	20.57	20.17	20.27	1,208,492	-0.02(-0.08%)
Jul 11, 2011	20.40	20.86	20.14	20.29	1,891,006	-0.37(-1.81%)
Jul 08, 2011	20.36	20.68	20.21	20.66	1,572,453	-0.02(-0.08%)
Jul 07, 2011	20.33	20.79	20.26	20.68	2,155,915	+0.55(+2.75%)
Jul 06, 2011	20.23	20.41	20.04	20.12	1,506,554	-0.25(-1.22%)
Jul 05, 2011	20.37	20.45	19.96	20.37	1,380,344	+0.02(+0.08%)

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.