Indicators

Brinker International (NY: EAT )

58.82 +0.30 (+0.51%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	38.75	38.80	38.52	38.65	390,098	+0.01(+0.02%)
Nov 27, 2013	38.66	38.68	38.50	38.64	572,199	+0.01(+0.02%)
Nov 26, 2013	38.76	38.98	38.57	38.63	593,375	-0.21(-0.53%)
Nov 25, 2013	39.07	39.20	38.75	38.84	658,957	-0.09(-0.23%)
Nov 22, 2013	38.77	39.33	38.73	38.93	1,079,063	+0.15(+0.38%)
Nov 21, 2013	38.06	38.82	38.06	38.78	987,154	+0.89(+2.34%)
Nov 20, 2013	37.99	38.47	37.79	37.89	995,309	+0.25(+0.66%)
Nov 19, 2013	37.43	37.66	37.09	37.65	1,393,340	+0.06(+0.15%)
Nov 18, 2013	37.81	38.00	37.49	37.59	924,136	-0.22(-0.59%)
Nov 15, 2013	37.74	37.91	37.55	37.81	613,080	+0.07(+0.20%)
Nov 14, 2013	37.65	37.80	37.24	37.74	1,168,905	+0.02(+0.04%)
Nov 13, 2013	37.38	37.76	37.24	37.72	759,023	+0.13(+0.35%)
Nov 12, 2013	37.65	37.78	37.16	37.59	1,131,166	-0.26(-0.69%)
Nov 11, 2013	37.68	38.06	37.56	37.85	622,388	+0.10(+0.26%)
Nov 08, 2013	37.19	37.77	36.86	37.75	1,456,032	+0.95(+2.59%)
Nov 07, 2013	37.53	37.58	36.76	36.80	1,096,815	-0.70(-1.86%)
Nov 06, 2013	37.58	37.76	37.28	37.50	1,532,162	+0.07(+0.20%)
Nov 05, 2013	36.28	37.49	36.17	37.42	1,876,224	+0.94(+2.57%)
Nov 04, 2013	36.67	36.76	36.20	36.49	1,214,409	-0.16(-0.43%)

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.