Brinker International (NY: EAT )

49.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 31.82 32.31 31.64 31.87 1,544,825 +0.05(+0.15%)
May 30, 2013 32.47 32.63 31.78 31.82 2,473,483 -0.52(-1.61%)
May 29, 2013 32.87 32.87 32.32 32.34 1,175,813 -0.54(-1.63%)
May 28, 2013 33.28 33.35 32.74 32.88 1,314,194 -0.14(-0.42%)
May 24, 2013 32.87 33.05 32.51 33.02 644,799 +0.08(+0.25%)
May 23, 2013 33.03 33.03 32.19 32.94 1,512,802 -0.33(-1.00%)
May 22, 2013 33.73 34.04 33.21 33.27 1,135,907 -0.54(-1.61%)
May 21, 2013 33.54 33.95 33.53 33.82 769,823 +0.26(+0.78%)
May 20, 2013 33.16 33.68 33.12 33.55 1,160,779 -0.10(-0.29%)
May 17, 2013 33.39 33.75 33.39 33.65 1,222,397 +0.32(+0.95%)
May 16, 2013 33.13 33.49 32.95 33.34 1,499,658 +0.28(+0.86%)
May 15, 2013 32.79 33.25 32.79 33.05 1,312,099 -0.22(-0.66%)
May 13, 2013 33.12 33.47 32.90 33.27 1,701,030 +0.15(+0.47%)
May 10, 2013 32.44 33.32 32.44 33.12 1,293,633 +0.65(+2.00%)
May 09, 2013 32.72 32.93 32.39 32.47 1,149,500 -0.34(-1.04%)
May 08, 2013 32.47 32.86 32.30 32.81 1,363,652 +0.33(+1.00%)
May 07, 2013 32.33 32.73 32.23 32.48 1,258,930 +0.14(+0.43%)
May 06, 2013 31.97 32.47 31.97 32.34 1,424,890 +0.37(+1.17%)
May 03, 2013 31.60 32.10 31.23 31.97 1,432,064 +0.74(+2.37%)
May 02, 2013 31.17 31.34 31.01 31.23 1,035,525 +0.11(+0.37%)
May 01, 2013 31.42 31.50 30.93 31.12 1,345,074 -0.50(-1.59%)
Apr 30, 2013 31.29 31.91 31.24 31.62 1,732,020 +0.49(+1.57%)
Apr 29, 2013 31.24 31.28 30.86 31.13 651,643 +0.02(+0.08%)
Apr 26, 2013 30.93 31.19 30.93 31.11 1,205,115 +0.18(+0.58%)
Apr 25, 2013 30.91 31.31 30.89 30.93 1,726,553 +0.33(+1.06%)
Apr 24, 2013 30.73 31.02 30.45 30.60 1,747,119 -0.06(-0.19%)
Apr 23, 2013 30.64 31.00 29.69 30.66 6,568,374 -0.90(-2.86%)
Apr 22, 2013 31.21 31.64 31.17 31.56 2,358,623 +0.56(+1.81%)
Apr 19, 2013 30.99 31.33 30.86 31.00 1,236,301 +0.11(+0.34%)
Apr 18, 2013 31.25 31.31 30.45 30.90 1,722,072 -0.19(-0.60%)
Apr 17, 2013 30.81 31.17 30.56 31.08 1,362,289 -0.02(-0.08%)
Apr 16, 2013 31.06 31.30 30.83 31.11 1,244,641 +0.58(+1.89%)
Apr 15, 2013 31.01 31.11 30.47 30.53 1,386,729 -0.68(-2.19%)
Apr 12, 2013 30.94 31.62 30.89 31.21 1,275,499 +0.22(+0.71%)
Apr 11, 2013 31.53 31.82 30.92 30.99 2,197,876 -0.54(-1.70%)
Apr 10, 2013 31.35 32.05 31.34 31.53 1,718,890 +0.20(+0.65%)
Apr 09, 2013 31.55 31.73 31.01 31.33 2,102,133 -0.08(-0.26%)
Apr 08, 2013 31.25 31.45 30.93 31.41 1,082,618 +0.13(+0.42%)
Apr 05, 2013 30.89 31.30 30.70 31.28 1,460,678 +0.00(+0.00%)
Apr 04, 2013 31.12 31.38 30.93 31.28 1,818,911 +0.63(+2.07%)
Apr 03, 2013 30.87 31.40 30.47 30.64 2,283,273 +0.20(+0.64%)
Apr 02, 2013 30.34 30.65 30.28 30.45 876,477 +0.17(+0.56%)
Apr 01, 2013 30.70 30.70 30.22 30.28 773,334 -0.33(-1.06%)
Mar 28, 2013 30.18 30.85 30.14 30.60 1,138,813 +0.47(+1.56%)
Mar 27, 2013 29.88 30.20 29.86 30.13 693,705 +0.05(+0.16%)
Mar 26, 2013 29.86 30.14 29.61 30.08 1,110,814 +0.26(+0.87%)
Mar 25, 2013 30.00 30.21 29.68 29.82 1,447,116 +0.00(+0.00%)
Mar 22, 2013 29.01 29.95 29.01 29.82 2,425,305 +0.89(+3.06%)
Mar 21, 2013 28.73 29.08 28.69 28.94 927,273 -0.02(-0.06%)
Mar 20, 2013 28.85 29.07 28.78 28.95 718,388 +0.33(+1.16%)
Mar 19, 2013 28.90 28.94 28.37 28.62 861,770 -0.24(-0.84%)
Mar 18, 2013 28.43 29.01 28.37 28.86 984,851 +0.17(+0.59%)
Mar 15, 2013 28.84 28.98 28.63 28.69 2,164,239 -0.28(-0.98%)
Mar 14, 2013 29.12 29.26 28.89 28.98 1,107,018 -0.14(-0.47%)
Mar 13, 2013 28.54 29.19 28.49 29.12 1,638,443 +0.55(+1.94%)
Mar 12, 2013 28.71 28.73 28.43 28.56 1,626,271 -0.12(-0.43%)
Mar 11, 2013 28.79 28.93 28.57 28.69 947,798 -0.21(-0.73%)
Mar 08, 2013 28.87 29.04 28.43 28.90 1,499,418 +0.20(+0.71%)
Mar 07, 2013 28.53 28.76 28.38 28.69 996,394 +0.24(+0.83%)
Mar 06, 2013 28.43 28.66 28.39 28.46 1,364,045 +0.02(+0.09%)
Mar 05, 2013 28.08 28.68 28.07 28.43 2,188,541 +0.47(+1.68%)
Mar 04, 2013 27.32 28.09 27.25 27.97 2,614,097 +0.59(+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.