Indicators

Brinker International (NY: EAT )

62.56 -0.19 (-0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	41.75	42.39	41.40	41.93	1,064,764	+0.34(+0.83%)
Dec 28, 2018	42.03	43.40	41.47	41.59	1,387,486	-0.46(-1.09%)
Dec 27, 2018	41.89	42.17	40.32	42.05	1,029,046	-0.37(-0.88%)
Dec 26, 2018	40.92	42.57	40.71	42.42	1,083,441	+1.70(+4.17%)
Dec 24, 2018	42.10	42.16	40.69	40.72	876,500	-1.51(-3.57%)
Dec 21, 2018	43.91	44.53	42.04	42.23	3,668,884	-1.63(-3.72%)
Dec 20, 2018	45.19	45.57	43.67	43.86	1,024,117	-1.80(-3.95%)
Dec 19, 2018	46.76	47.62	45.22	45.66	940,144	-0.63(-1.36%)
Dec 18, 2018	46.34	46.71	45.61	46.29	741,502	+0.74(+1.63%)
Dec 17, 2018	46.35	46.36	45.03	45.55	1,282,733	-0.78(-1.69%)
Dec 14, 2018	46.07	47.06	45.62	46.33	846,609	-0.27(-0.57%)
Dec 13, 2018	46.53	47.43	46.08	46.60	935,537	+0.18(+0.39%)
Dec 12, 2018	46.07	46.70	45.83	46.41	1,080,997	+0.47(+1.02%)
Dec 11, 2018	48.50	48.50	45.55	45.95	1,262,985	-2.08(-4.33%)
Dec 10, 2018	47.19	48.46	46.95	48.03	1,029,723	+0.82(+1.74%)
Dec 07, 2018	47.63	48.25	47.01	47.21	1,768,104	-0.73(-1.53%)
Dec 06, 2018	47.00	48.00	46.23	47.94	1,681,115	+0.83(+1.76%)
Dec 04, 2018	47.49	48.23	46.81	47.11	1,598,755	-0.42(-0.88%)

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.