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 (%)
May 30, 2003 11.53 11.65 11.50 11.57 1,521,766 -0.10(-0.88%)
May 29, 2003 11.52 11.77 11.52 11.68 2,277,534 +0.16(+1.36%)
May 28, 2003 11.36 11.52 11.36 11.52 1,097,638 +0.20(+1.73%)
May 27, 2003 11.15 11.38 11.08 11.32 894,201 +0.14(+1.28%)
May 23, 2003 11.23 11.32 11.15 11.18 783,654 -0.13(-1.15%)
May 22, 2003 11.12 11.38 11.11 11.31 1,188,322 +0.21(+1.86%)
May 21, 2003 11.28 11.36 11.00 11.11 2,531,529 -0.01(-0.09%)
May 20, 2003 11.41 11.46 11.04 11.12 2,742,992 -0.18(-1.62%)
May 19, 2003 11.31 11.39 11.21 11.30 2,513,072 -0.10(-0.87%)
May 16, 2003 11.36 11.40 11.28 11.40 881,561 +0.03(+0.29%)
May 15, 2003 11.41 11.46 11.29 11.36 1,527,785 -0.01(-0.06%)
May 14, 2003 11.00 11.39 10.91 11.37 2,455,892 +0.42(+3.85%)
May 13, 2003 11.00 11.03 10.89 10.95 792,683 -0.04(-0.36%)
May 12, 2003 10.87 11.03 10.80 10.99 900,621 +0.06(+0.55%)
May 09, 2003 10.74 10.98 10.74 10.93 836,420 +0.21(+1.95%)
May 08, 2003 10.62 10.89 10.49 10.72 2,522,501 +0.09(+0.81%)
May 07, 2003 10.65 10.70 10.57 10.63 1,050,691 -0.14(-1.30%)
May 06, 2003 10.52 10.77 10.43 10.77 964,822 +0.24(+2.30%)
May 05, 2003 10.60 10.60 10.43 10.53 1,382,931 -0.01(-0.13%)
May 02, 2003 10.47 10.60 10.45 10.54 1,578,143 +0.02(+0.16%)
May 01, 2003 10.62 10.62 10.30 10.53 2,161,571 -0.02(-0.22%)
Apr 30, 2003 10.68 10.68 10.43 10.55 1,275,395 -0.13(-1.21%)
Apr 29, 2003 10.77 10.79 10.60 10.68 739,516 -0.04(-0.40%)
Apr 28, 2003 10.65 10.77 10.59 10.72 782,049 +0.11(+1.00%)
Apr 25, 2003 10.57 10.73 10.50 10.62 1,267,771 +0.01(+0.06%)
Apr 24, 2003 10.57 10.70 10.54 10.61 955,392 +0.04(+0.35%)
Apr 23, 2003 10.87 10.87 10.53 10.57 2,519,692 -0.29(-2.69%)
Apr 22, 2003 11.03 11.03 10.79 10.87 2,474,150 -0.08(-0.76%)
Apr 21, 2003 10.99 11.08 10.90 10.95 904,232 -0.03(-0.30%)
Apr 17, 2003 10.82 11.13 10.81 10.98 1,392,963 +0.12(+1.07%)
Apr 16, 2003 10.92 10.97 10.78 10.87 1,409,615 -0.05(-0.49%)
Apr 15, 2003 10.72 10.94 10.70 10.92 1,251,319 +0.20(+1.89%)
Apr 14, 2003 10.51 10.72 10.45 10.72 1,009,562 +0.20(+1.93%)
Apr 11, 2003 10.60 10.72 10.45 10.51 1,042,264 +0.00(+0.00%)
Apr 10, 2003 10.51 10.57 10.43 10.51 1,655,385 +0.05(+0.44%)
Apr 09, 2003 10.47 10.57 10.43 10.47 1,179,093 +0.03(+0.25%)
Apr 08, 2003 10.53 10.56 10.41 10.44 1,123,920 -0.04(-0.41%)
Apr 07, 2003 10.46 10.63 10.45 10.48 1,600,613 +0.13(+1.22%)
Apr 04, 2003 10.34 10.38 10.15 10.36 1,034,440 +0.10(+0.97%)
Apr 03, 2003 10.39 10.48 10.26 10.26 1,337,389 -0.13(-1.22%)
Apr 02, 2003 10.22 10.39 10.22 10.38 1,163,645 +0.32(+3.13%)
Apr 01, 2003 10.19 10.23 10.04 10.07 1,122,114 -0.07(-0.66%)
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.