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

Brinker International (NY: EAT )

114.88 +4.18 (+3.78%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2021 72.41 73.75 70.98 71.06 888,608 -1.04(-1.44%)
Mar 30, 2021 69.48 72.25 69.48 72.10 520,102 +2.60(+3.74%)
Mar 29, 2021 72.87 73.98 69.26 69.50 703,253 -3.61(-4.94%)
Mar 26, 2021 71.74 74.83 70.35 73.11 1,095,700 +3.08(+4.40%)
Mar 25, 2021 65.98 70.88 65.01 70.03 1,352,635 +3.75(+5.66%)
Mar 24, 2021 69.13 71.31 66.01 66.28 883,755 -1.46(-2.16%)
Mar 23, 2021 69.51 71.03 67.33 67.74 1,337,200 -3.46(-4.86%)
Mar 22, 2021 75.45 75.75 71.11 71.20 989,978 -3.71(-4.95%)
Mar 19, 2021 73.75 76.36 72.25 74.91 805,100 +0.56(+0.75%)
Mar 18, 2021 76.75 77.82 73.63 74.35 710,579 -2.21(-2.89%)
Mar 17, 2021 74.91 76.68 73.95 76.56 359,859 +1.06(+1.40%)
Mar 16, 2021 77.17 77.67 74.80 75.50 666,332 -2.27(-2.92%)
Mar 15, 2021 76.40 78.33 75.07 77.77 825,009 +1.62(+2.13%)
Mar 12, 2021 72.95 76.38 72.51 76.15 652,900 +3.05(+4.17%)
Mar 11, 2021 73.56 74.11 72.17 73.10 568,533 +0.51(+0.70%)
Mar 10, 2021 71.54 73.25 70.73 72.59 774,413 +1.76(+2.48%)
Mar 09, 2021 73.58 73.68 70.60 70.83 543,269 -1.66(-2.29%)
Mar 08, 2021 72.83 74.51 71.34 72.49 648,902 +0.50(+0.69%)
Mar 05, 2021 71.42 72.37 65.70 71.99 1,004,300 +1.47(+2.08%)
Mar 04, 2021 70.93 72.50 67.84 70.52 753,812 -0.82(-1.15%)
Mar 03, 2021 71.36 73.34 69.50 71.34 644,595 +0.54(+0.76%)
Mar 02, 2021 72.39 73.07 69.85 70.80 1,097,760 -1.61(-2.22%)
Mar 01, 2021 70.21 73.16 69.28 72.41 813,776 +3.82(+5.57%)
Feb 26, 2021 68.63 70.03 67.15 68.59 1,011,100 +0.15(+0.22%)
Feb 25, 2021 72.83 72.83 67.73 68.44 884,735 -4.46(-6.12%)
Feb 24, 2021 71.39 74.25 71.12 72.90 613,631 +2.05(+2.89%)
Feb 23, 2021 73.22 73.70 69.64 70.85 1,290,571 -3.38(-4.55%)
Feb 22, 2021 70.76 74.99 70.56 74.23 1,376,507 +2.60(+3.63%)
Feb 19, 2021 68.11 72.48 67.80 71.63 1,336,000 +4.13(+6.12%)
Feb 18, 2021 64.12 67.60 63.42 67.50 771,138 +2.82(+4.36%)
Feb 17, 2021 65.66 66.39 64.25 64.68 618,563 -1.65(-2.49%)
Feb 16, 2021 66.75 67.29 65.17 66.33 774,618 -0.47(-0.70%)
Feb 12, 2021 67.34 68.15 65.72 66.80 690,400 -0.35(-0.52%)
Feb 11, 2021 67.46 67.97 65.05 67.15 672,976 -0.25(-0.37%)
Feb 10, 2021 68.08 68.94 66.42 67.40 740,376 -0.19(-0.28%)
Feb 09, 2021 66.33 68.14 65.02 67.59 842,671 +1.47(+2.22%)
Feb 08, 2021 65.77 66.72 65.03 66.12 703,168 +0.48(+0.73%)
Feb 05, 2021 65.00 67.25 64.89 65.64 1,041,100 +0.99(+1.53%)
Feb 04, 2021 62.98 65.00 62.98 64.65 812,710 +2.15(+3.44%)
Feb 03, 2021 61.13 63.27 61.13 62.50 953,631 +1.43(+2.34%)
Feb 02, 2021 61.92 62.84 60.79 61.07 1,061,404 +0.06(+0.10%)
Feb 01, 2021 59.42 61.42 58.46 61.01 1,044,481 +2.13(+3.62%)
Jan 29, 2021 59.50 62.15 57.87 58.88 1,305,100 -0.98(-1.64%)
Jan 28, 2021 57.51 61.34 56.48 59.86 2,473,777 +4.58(+8.29%)
Jan 27, 2021 58.79 62.03 54.76 55.28 3,556,350 -7.30(-11.67%)
Jan 26, 2021 65.07 66.00 61.79 62.58 1,763,319 -1.38(-2.16%)
Jan 25, 2021 62.81 67.53 62.80 63.96 2,219,877 +0.95(+1.51%)
Jan 22, 2021 60.53 63.30 59.69 63.01 1,087,300 +1.19(+1.92%)
Jan 21, 2021 62.42 62.82 60.66 61.82 1,284,765 +0.32(+0.52%)
Jan 20, 2021 61.86 62.63 60.49 61.50 833,026 +0.06(+0.10%)
Jan 19, 2021 60.29 61.47 58.72 61.44 1,040,282 +2.26(+3.82%)
Jan 15, 2021 60.54 60.54 58.17 59.18 1,390,300 -1.89(-3.09%)
Jan 14, 2021 60.03 63.31 59.78 61.07 1,343,966 +1.42(+2.38%)
Jan 13, 2021 61.57 62.54 59.34 59.65 1,007,804 -2.74(-4.39%)
Jan 12, 2021 59.71 62.69 59.70 62.39 951,102 +2.46(+4.10%)
Jan 11, 2021 60.27 60.92 58.72 59.93 1,143,197 -1.22(-2.00%)
Jan 08, 2021 60.17 61.83 59.65 61.15 1,086,400 +0.60(+0.99%)
Jan 07, 2021 59.21 60.98 59.20 60.55 867,083 +1.67(+2.84%)
Jan 06, 2021 56.01 60.33 55.94 58.88 1,950,392 +3.78(+6.86%)
Jan 05, 2021 53.94 55.88 53.94 55.10 851,497 +1.52(+2.84%)
Jan 04, 2021 57.30 57.47 53.20 53.58 1,423,009 -2.99(-5.29%)
Dec 31, 2020 56.57 56.57 56.57 805,702 +1.46(+2.65%)
Dec 30, 2020 56.35 57.07 54.97 55.11 805,702 -1.17(-2.08%)
Dec 29, 2020 55.69 56.96 54.68 56.28 889,499 +0.62(+1.11%)
Dec 28, 2020 58.45 58.81 55.58 55.66 956,509 -2.05(-3.55%)
Dec 24, 2020 57.95 58.32 56.76 57.71 345,900 -0.34(-0.59%)
Dec 23, 2020 58.65 59.70 58.00 58.05 847,386 -0.04(-0.07%)
Dec 22, 2020 56.10 58.64 55.47 58.09 1,184,403 +1.99(+3.55%)
Dec 21, 2020 53.69 56.14 52.17 56.10 1,737,040 +0.94(+1.70%)
Dec 18, 2020 54.99 56.13 54.56 55.16 2,112,000 +0.17(+0.31%)
Dec 17, 2020 54.64 55.20 52.05 54.99 1,798,791 +0.64(+1.18%)
Dec 16, 2020 52.41 55.89 52.41 54.35 2,063,975 -0.80(-1.45%)
Dec 15, 2020 53.03 55.35 52.25 55.15 1,079,953 +2.72(+5.19%)
Dec 14, 2020 53.37 54.18 51.94 52.43 1,060,060 -0.91(-1.71%)
Dec 11, 2020 54.31 54.70 52.10 53.34 819,100 -1.23(-2.25%)
Dec 10, 2020 53.00 54.86 52.20 54.57 788,987 +1.05(+1.96%)
Dec 09, 2020 51.62 54.58 51.31 53.52 1,057,944 +2.18(+4.25%)
Dec 08, 2020 50.47 52.25 50.11 51.34 815,800 +0.21(+0.41%)
Dec 07, 2020 52.59 52.95 50.51 51.13 1,155,620 -1.90(-3.58%)
Dec 04, 2020 53.49 53.73 52.01 53.03 559,200 +0.06(+0.11%)
Dec 03, 2020 51.69 53.64 50.75 52.97 1,175,701 +1.67(+3.26%)
Dec 02, 2020 50.55 51.67 49.75 51.30 1,187,715 +0.02(+0.04%)
Dec 01, 2020 50.79 51.94 50.11 51.28 1,578,350 +1.17(+2.33%)
Nov 30, 2020 51.90 52.17 49.78 50.11 1,602,799 -2.31(-4.41%)
Nov 27, 2020 52.13 53.05 51.60 52.42 492,000 +0.14(+0.27%)
Nov 25, 2020 51.54 52.32 49.76 52.28 818,400 +0.04(+0.08%)
Nov 24, 2020 50.85 53.59 50.44 52.24 1,506,293 +2.74(+5.54%)
Nov 23, 2020 49.29 50.05 47.67 49.50 1,106,343 +0.90(+1.85%)
Nov 20, 2020 49.08 49.68 48.19 48.60 938,400 -0.89(-1.80%)
Nov 19, 2020 49.48 50.28 48.26 49.49 978,531 -0.49(-0.98%)
Nov 18, 2020 51.39 52.19 49.92 49.98 909,383 -1.21(-2.36%)
Nov 17, 2020 49.75 51.96 49.50 51.19 1,323,806 +0.31(+0.61%)
Nov 16, 2020 48.79 51.90 48.77 50.88 2,197,923 +3.58(+7.57%)
Nov 13, 2020 46.53 47.64 46.31 47.30 1,407,800 +1.24(+2.69%)
Nov 12, 2020 45.68 46.95 44.69 46.06 2,024,431 -0.19(-0.41%)
Nov 11, 2020 48.75 48.75 45.59 46.25 1,376,544 -2.10(-4.34%)
Nov 10, 2020 49.91 50.93 46.35 48.35 2,387,937 -1.72(-3.44%)
Nov 09, 2020 50.50 52.95 47.79 50.07 2,911,919 +4.59(+10.09%)
Nov 06, 2020 45.42 45.59 44.21 45.48 930,100 -0.10(-0.22%)
Nov 05, 2020 46.66 47.78 45.50 45.58 1,254,999 -1.11(-2.38%)
Nov 04, 2020 45.19 48.25 44.64 46.69 1,275,627 +0.37(+0.80%)
Nov 03, 2020 44.82 46.68 44.38 46.32 970,172 +1.97(+4.44%)
Nov 02, 2020 44.26 44.70 43.18 44.35 1,123,819 +0.81(+1.86%)
Oct 30, 2020 44.31 45.24 42.47 43.54 1,131,600 -0.98(-2.20%)
Oct 29, 2020 42.40 44.97 41.19 44.52 2,059,124 +2.56(+6.10%)
Oct 28, 2020 41.88 43.59 40.73 41.96 2,583,946 -1.25(-2.89%)
Oct 27, 2020 43.69 45.00 42.10 43.21 1,786,874 -0.70(-1.59%)
Oct 26, 2020 44.28 44.59 42.07 43.91 1,940,761 -0.84(-1.88%)
Oct 23, 2020 46.50 46.50 43.52 44.75 2,019,400 -1.34(-2.91%)
Oct 22, 2020 45.18 46.48 45.01 46.09 973,389 +0.96(+2.13%)
Oct 21, 2020 46.68 46.78 44.76 45.13 1,220,602 -1.36(-2.93%)
Oct 20, 2020 46.46 48.69 46.34 46.49 1,183,859 +0.86(+1.88%)
Oct 19, 2020 47.27 47.53 45.37 45.63 1,358,899 -1.50(-3.18%)
Oct 16, 2020 48.66 49.19 47.08 47.13 1,334,200 -1.65(-3.38%)
Oct 15, 2020 47.16 50.43 47.14 48.78 2,064,932 +2.13(+4.57%)
Oct 14, 2020 45.51 47.60 45.26 46.65 1,814,676 +1.92(+4.29%)
Oct 13, 2020 45.40 45.55 44.13 44.73 950,979 -0.93(-2.04%)
Oct 12, 2020 47.31 47.31 45.30 45.66 1,317,204 -1.65(-3.49%)
Oct 09, 2020 47.00 48.38 46.34 47.31 1,604,100 +0.47(+1.00%)
Oct 08, 2020 45.59 47.00 44.28 46.84 1,120,314 +1.80(+4.00%)
Oct 07, 2020 44.18 45.27 43.32 45.04 1,929,927 +2.09(+4.87%)
Oct 06, 2020 44.24 45.75 42.90 42.95 1,471,091 -0.65(-1.49%)
Oct 05, 2020 44.36 45.17 43.21 43.60 1,253,156 +0.04(+0.09%)
Oct 02, 2020 41.00 43.63 40.66 43.56 2,226,100 +0.55(+1.28%)
Oct 01, 2020 43.09 43.84 42.55 43.01 1,868,955 +0.29(+0.68%)
Sep 30, 2020 43.66 44.83 42.37 42.72 1,952,858 -0.85(-1.95%)
Sep 29, 2020 45.32 45.32 43.02 43.57 1,907,606 -1.86(-4.09%)
Sep 28, 2020 45.74 46.09 44.78 45.43 1,369,353 +0.50(+1.11%)
Sep 25, 2020 46.07 46.78 44.68 44.93 1,670,700 -1.19(-2.58%)
Sep 24, 2020 43.78 46.26 43.05 46.12 1,795,146 +2.47(+5.66%)
Sep 23, 2020 45.18 45.84 43.59 43.65 920,927 -1.01(-2.26%)
Sep 22, 2020 44.62 45.00 43.09 44.66 1,010,194 +0.03(+0.07%)
Sep 21, 2020 44.35 44.75 42.50 44.63 1,604,852 -1.47(-3.19%)
Sep 18, 2020 45.93 47.91 45.21 46.10 1,902,800 +1.00(+2.22%)
Sep 17, 2020 45.20 45.97 44.24 45.10 1,408,176 -1.42(-3.05%)
Sep 16, 2020 46.21 46.94 45.19 46.52 1,405,319 +0.31(+0.67%)
Sep 15, 2020 45.04 48.11 43.59 46.21 2,637,999 +1.54(+3.45%)
Sep 14, 2020 44.16 45.24 43.67 44.67 1,114,652 +1.10(+2.52%)
Sep 11, 2020 44.56 44.91 42.45 43.57 1,025,000 -0.84(-1.89%)
Sep 10, 2020 44.50 45.99 44.36 44.41 1,493,191 +0.26(+0.59%)
Sep 09, 2020 44.14 45.85 43.13 44.15 1,656,795 +0.02(+0.05%)
Sep 08, 2020 45.16 46.45 43.97 44.13 1,667,842 -1.55(-3.39%)
Sep 04, 2020 47.62 48.09 44.62 45.68 1,460,000 -0.94(-2.02%)
Sep 03, 2020 48.18 49.61 45.91 46.62 2,759,839 -1.14(-2.39%)
Sep 02, 2020 45.90 48.63 44.90 47.76 2,367,773 +1.90(+4.14%)
Sep 01, 2020 43.46 46.06 43.18 45.86 1,808,073 +0.82(+1.82%)
Aug 31, 2020 45.31 45.65 43.59 45.04 3,054,539 -0.57(-1.25%)
Aug 28, 2020 41.10 45.93 40.83 45.61 3,630,900 +5.31(+13.18%)
Aug 27, 2020 39.44 40.60 39.30 40.30 1,796,902 +1.10(+2.81%)
Aug 26, 2020 39.10 40.08 38.78 39.20 1,731,170 -0.39(-0.99%)
Aug 25, 2020 39.48 39.84 38.17 39.59 1,458,810 +0.34(+0.87%)
Aug 24, 2020 38.71 39.50 37.90 39.25 1,512,319 +0.76(+1.97%)
Aug 21, 2020 38.07 39.09 37.76 38.49 1,479,700 +0.24(+0.63%)
Aug 20, 2020 37.24 39.27 36.71 38.25 2,427,629 +0.66(+1.76%)
Aug 19, 2020 37.70 38.39 36.97 37.59 2,368,364 -0.13(-0.34%)
Aug 18, 2020 37.07 37.76 36.16 37.72 2,148,788 +0.54(+1.45%)
Aug 17, 2020 38.41 38.57 36.09 37.18 2,924,732 +0.19(+0.51%)
Aug 14, 2020 36.30 37.98 36.19 36.99 2,512,200 +0.31(+0.85%)
Aug 13, 2020 35.00 37.21 34.44 36.68 4,880,233 +2.14(+6.20%)
Aug 12, 2020 31.83 34.97 29.73 34.54 8,444,762 +4.38(+14.52%)
Aug 11, 2020 30.99 32.10 30.01 30.16 3,462,389 +0.36(+1.21%)
Aug 10, 2020 30.51 31.38 29.31 29.80 1,739,000 +0.10(+0.34%)
Aug 07, 2020 29.34 30.20 28.52 29.70 2,946,000 +1.06(+3.70%)
Aug 06, 2020 27.86 28.87 27.56 28.64 1,540,503 +0.62(+2.21%)
Aug 05, 2020 28.69 28.70 27.57 28.02 1,875,776 +0.37(+1.34%)
Aug 04, 2020 26.26 28.14 26.15 27.65 1,754,697 +1.67(+6.43%)
Aug 03, 2020 26.79 26.80 25.90 25.98 1,638,594 -0.91(-3.38%)
Jul 31, 2020 27.60 27.88 26.07 26.89 1,698,800 -1.04(-3.72%)
Jul 30, 2020 27.56 28.24 27.27 27.93 1,489,347 -0.48(-1.69%)
Jul 29, 2020 27.00 29.02 26.99 28.41 2,146,286 +1.80(+6.76%)
Jul 28, 2020 26.29 26.85 25.67 26.61 1,774,724 +0.14(+0.53%)
Jul 27, 2020 26.50 26.50 25.59 26.47 1,709,786 +0.03(+0.11%)
Jul 24, 2020 25.28 26.63 25.01 26.44 1,783,300 +0.83(+3.24%)
Jul 23, 2020 24.91 25.95 24.50 25.61 1,366,649 +0.33(+1.31%)
Jul 22, 2020 23.75 26.07 23.68 25.28 2,254,089 +0.93(+3.82%)
Jul 21, 2020 24.02 24.97 23.83 24.35 1,460,157 +0.74(+3.13%)
Jul 20, 2020 24.20 24.20 23.07 23.61 1,800,079 -0.69(-2.84%)
Jul 17, 2020 24.08 24.68 23.31 24.30 1,947,900 -0.03(-0.12%)
Jul 16, 2020 24.03 24.86 23.77 24.33 1,460,750 -0.94(-3.72%)
Jul 15, 2020 23.52 25.45 23.06 25.27 3,501,100 +3.30(+15.02%)
Jul 14, 2020 21.94 22.79 21.77 21.97 2,361,627 -0.39(-1.74%)
Jul 13, 2020 23.37 23.99 22.11 22.36 2,289,835 -0.46(-2.02%)
Jul 10, 2020 21.32 22.92 20.96 22.82 1,947,900 +1.22(+5.65%)
Jul 09, 2020 22.23 22.38 20.71 21.60 2,418,349 -0.55(-2.48%)
Jul 08, 2020 22.04 22.48 21.18 22.15 2,278,873 -0.02(-0.09%)
Jul 07, 2020 22.43 23.10 21.95 22.17 2,299,965 -0.79(-3.44%)
Jul 06, 2020 22.82 23.07 21.23 22.96 3,757,011 +0.81(+3.66%)
Jul 02, 2020 23.83 24.04 21.89 22.15 3,057,800 -0.97(-4.20%)
Jul 01, 2020 24.07 25.22 22.68 23.12 3,815,209 -0.88(-3.67%)
Jun 30, 2020 24.79 25.12 23.66 24.00 4,408,078 -1.04(-4.15%)
Jun 29, 2020 23.73 25.47 22.70 25.04 4,202,372 +2.77(+12.44%)
Jun 26, 2020 23.40 23.44 20.86 22.27 5,447,900 -1.14(-4.87%)
Jun 25, 2020 23.14 24.70 23.03 23.41 2,668,106 -0.12(-0.51%)
Jun 24, 2020 24.78 25.00 22.65 23.53 11,427,338 -2.20(-8.55%)
Jun 23, 2020 23.71 25.94 23.66 25.73 4,780,428 +2.90(+12.70%)
Jun 22, 2020 23.90 23.99 22.61 22.83 3,531,149 -1.38(-5.70%)
Jun 19, 2020 26.61 26.83 24.07 24.21 4,461,600 -1.89(-7.24%)
Jun 18, 2020 25.56 26.30 24.92 26.10 3,428,450 -0.17(-0.65%)
Jun 17, 2020 27.16 27.68 25.96 26.27 3,744,535 -1.33(-4.82%)
Jun 16, 2020 29.69 29.96 27.22 27.60 3,495,905 +0.27(+0.99%)
Jun 15, 2020 23.59 27.53 23.57 27.33 3,228,438 +1.34(+5.16%)
Jun 12, 2020 25.69 26.12 23.79 25.99 2,578,100 +1.97(+8.20%)
Jun 11, 2020 24.32 25.42 23.21 24.02 4,809,971 -3.53(-12.81%)
Jun 10, 2020 29.62 29.73 26.82 27.55 3,387,131 -2.27(-7.61%)
Jun 09, 2020 28.60 30.00 28.05 29.82 3,358,562 -0.03(-0.10%)
Jun 08, 2020 30.10 30.91 29.48 29.85 2,824,933 +0.98(+3.39%)
Jun 05, 2020 31.99 32.30 28.41 28.87 5,036,500 -0.49(-1.67%)
Jun 04, 2020 28.41 30.25 28.00 29.36 4,146,099 +0.94(+3.31%)
Jun 03, 2020 27.53 29.95 27.33 28.42 4,735,183 +1.51(+5.61%)
Jun 02, 2020 27.42 27.71 25.65 26.91 2,574,168 -0.32(-1.18%)
Jun 01, 2020 26.32 27.98 26.11 27.23 1,992,262 +0.88(+3.34%)
May 29, 2020 25.70 27.03 25.42 26.35 2,778,900 -0.01(-0.04%)
May 28, 2020 28.30 28.35 26.21 26.36 2,667,763 -1.79(-6.36%)
May 27, 2020 26.92 28.30 26.27 28.15 3,454,769 +2.25(+8.69%)
May 26, 2020 26.80 26.88 25.52 25.90 2,986,797 +1.41(+5.76%)
May 22, 2020 24.80 25.15 24.01 24.49 2,761,000 -0.01(-0.04%)
May 21, 2020 23.00 24.60 22.87 24.50 3,912,221 +1.33(+5.74%)
May 20, 2020 23.68 24.40 22.51 23.17 2,758,551 +0.46(+2.03%)
May 19, 2020 22.34 23.95 21.51 22.71 3,052,096 +0.18(+0.80%)
May 18, 2020 21.46 22.80 21.16 22.53 3,934,204 +2.82(+14.31%)
May 15, 2020 18.64 20.30 18.45 19.71 2,337,900 +0.79(+4.18%)
May 14, 2020 18.10 19.27 17.15 18.92 3,787,148 +0.01(+0.05%)
May 13, 2020 20.60 20.83 18.08 18.91 4,007,615 -1.65(-8.03%)
May 12, 2020 22.20 22.75 20.54 20.56 3,006,887 -1.51(-6.84%)
May 11, 2020 21.89 23.23 21.29 22.07 3,065,613 -0.34(-1.52%)
May 08, 2020 20.75 22.95 20.51 22.41 5,645,700 +2.15(+10.61%)
May 07, 2020 19.17 20.66 18.85 20.26 10,664,831 +0.97(+5.03%)
May 06, 2020 19.90 20.58 19.21 19.29 1,786,086 -0.46(-2.33%)
May 05, 2020 20.91 21.39 19.63 19.75 2,105,160 -0.24(-1.20%)
May 04, 2020 20.71 21.66 19.40 19.99 4,306,546 -1.89(-8.64%)
May 01, 2020 22.27 23.35 20.91 21.88 3,607,800 -1.40(-6.01%)
Apr 30, 2020 24.43 25.55 22.46 23.28 4,614,806 -1.56(-6.28%)
Apr 29, 2020 23.09 26.18 21.05 24.84 10,610,034 +5.70(+29.78%)
Apr 28, 2020 18.22 19.48 17.25 19.14 4,121,496 +1.99(+11.60%)
Apr 27, 2020 16.05 17.59 15.87 17.15 3,351,357 +1.28(+8.07%)
Apr 24, 2020 15.80 16.05 15.21 15.87 1,697,300 +0.19(+1.21%)
Apr 23, 2020 16.88 16.89 15.35 15.68 3,149,461 -0.73(-4.45%)
Apr 22, 2020 15.40 16.62 14.89 16.41 3,603,125 +1.49(+9.99%)
Apr 21, 2020 14.73 15.79 14.50 14.92 3,270,566 -0.58(-3.74%)
Apr 20, 2020 15.40 16.75 15.23 15.50 3,139,678 -0.39(-2.45%)
Apr 17, 2020 15.95 16.44 15.05 15.89 2,475,000 +1.39(+9.59%)
Apr 16, 2020 14.50 14.83 14.00 14.50 1,886,663 -0.08(-0.55%)
Apr 15, 2020 14.52 15.31 14.10 14.58 2,546,063 -1.13(-7.19%)
Apr 14, 2020 16.16 17.30 15.41 15.71 3,297,188 +0.63(+4.18%)
Apr 13, 2020 17.29 17.50 14.81 15.08 3,762,528 -2.21(-12.78%)
Apr 09, 2020 15.54 17.98 15.54 17.29 3,685,900 +2.58(+17.54%)
Apr 08, 2020 13.64 15.35 13.16 14.71 3,893,398 +1.69(+12.98%)
Apr 07, 2020 13.35 14.85 12.78 13.02 4,115,396 +0.88(+7.25%)
Apr 06, 2020 11.44 12.38 11.13 12.14 3,586,766 +1.67(+15.95%)
Apr 03, 2020 10.00 10.66 9.800 10.47 2,251,800 +0.37(+3.66%)
Apr 02, 2020 11.26 11.89 9.890 10.10 3,604,921 -1.39(-12.10%)
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.