Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 10.32 10.32 10.07 10.13 1,110,077 -0.28(-2.68%)
Mar 28, 2003 10.20 10.45 10.17 10.41 1,198,955 +0.21(+2.08%)
Mar 27, 2003 10.18 10.30 10.16 10.20 975,455 -0.04(-0.39%)
Mar 26, 2003 10.17 10.37 10.14 10.24 1,087,406 +0.07(+0.69%)
Mar 25, 2003 10.32 10.34 10.05 10.17 2,656,521 -0.14(-1.38%)
Mar 24, 2003 10.48 10.48 10.31 10.31 890,990 -0.35(-3.24%)
Mar 21, 2003 10.43 10.68 10.35 10.66 1,434,092 +0.23(+2.23%)
Mar 20, 2003 10.43 10.47 10.22 10.43 1,169,463 -0.00(-0.03%)
Mar 19, 2003 10.43 10.45 10.27 10.43 1,180,096 +0.00(+0.00%)
Mar 18, 2003 10.33 10.52 10.32 10.43 1,824,715 +0.10(+0.93%)
Mar 17, 2003 9.746 10.39 9.746 10.33 2,326,688 +0.59(+6.07%)
Mar 14, 2003 9.793 9.862 9.636 9.743 1,131,745 -0.01(-0.10%)
Mar 13, 2003 9.470 9.773 9.414 9.753 2,566,840 +0.38(+4.08%)
Mar 12, 2003 9.307 9.430 9.244 9.371 1,903,562 +0.07(+0.71%)
Mar 11, 2003 9.221 9.354 9.221 9.304 1,286,429 +0.09(+0.94%)
Mar 10, 2003 9.204 9.261 9.088 9.218 1,337,790 -0.08(-0.89%)
Mar 07, 2003 9.038 9.301 8.972 9.301 1,275,996 +0.16(+1.71%)
Mar 06, 2003 8.955 9.175 8.952 9.145 2,527,918 +0.33(+3.77%)
Mar 05, 2003 8.935 8.935 8.752 8.812 1,166,052 -0.12(-1.34%)
Mar 04, 2003 9.178 9.178 8.919 8.932 861,699 -0.27(-2.89%)
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.