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, 2008 16.26 16.49 15.88 16.40 2,072,758 +0.22(+1.39%)
May 29, 2008 15.91 16.20 15.68 16.17 2,152,376 +0.16(+1.03%)
May 28, 2008 15.33 16.11 15.24 16.01 2,847,388 +0.96(+6.36%)
May 27, 2008 14.89 15.27 14.77 15.05 2,161,924 +0.28(+1.92%)
May 26, 2008 14.84 14.98 14.38 14.77 0 +0.00(+0.00%)
May 23, 2008 14.84 14.98 14.38 14.77 4,075,731 -0.98(-6.22%)
May 22, 2008 15.33 15.85 15.32 15.75 1,373,788 +0.41(+2.68%)
May 21, 2008 16.22 16.34 15.17 15.33 2,859,536 -0.81(-5.05%)
May 20, 2008 16.70 16.70 15.87 16.15 1,935,163 -0.60(-3.57%)
May 19, 2008 17.00 17.12 16.67 16.75 1,630,630 -0.28(-1.62%)
May 16, 2008 17.85 17.85 16.69 17.02 2,067,984 -0.81(-4.57%)
May 15, 2008 17.55 17.87 17.38 17.84 860,904 +0.16(+0.93%)
May 14, 2008 17.37 17.76 17.21 17.67 2,153,155 +0.35(+2.03%)
May 13, 2008 17.32 17.57 16.95 17.32 2,068,812 +0.04(+0.26%)
May 12, 2008 16.43 17.29 16.43 17.28 1,527,161 +0.87(+5.28%)
May 09, 2008 16.82 17.12 16.33 16.41 2,014,902 -0.59(-3.47%)
May 08, 2008 17.38 17.39 16.63 17.00 1,216,747 -0.10(-0.61%)
May 07, 2008 17.50 17.67 16.99 17.11 1,625,252 -0.34(-1.97%)
May 06, 2008 17.19 17.49 16.96 17.45 1,452,139 +0.20(+1.17%)
May 05, 2008 17.34 17.57 16.99 17.25 1,070,871 -0.09(-0.52%)
May 02, 2008 17.56 17.75 17.08 17.34 1,406,495 -0.10(-0.60%)
May 01, 2008 16.87 17.47 16.76 17.44 2,369,031 +0.48(+2.82%)
Apr 30, 2008 16.81 17.57 16.73 16.96 4,074,457 +0.28(+1.66%)
Apr 29, 2008 16.13 16.72 16.09 16.69 1,876,377 +0.57(+3.53%)
Apr 28, 2008 16.52 16.52 15.96 16.12 1,178,157 -0.18(-1.10%)
Apr 25, 2008 16.13 16.39 15.93 16.30 1,907,830 +0.25(+1.54%)
Apr 24, 2008 16.33 16.35 15.79 16.05 2,648,589 -0.52(-3.11%)
Apr 23, 2008 15.70 16.82 15.70 16.57 3,749,363 +0.94(+6.03%)
Apr 22, 2008 15.40 16.38 15.10 15.63 3,968,953 +0.97(+6.63%)
Apr 21, 2008 14.21 14.73 14.10 14.65 2,191,705 +0.38(+2.67%)
Apr 18, 2008 14.10 14.52 14.07 14.27 1,288,474 +0.51(+3.69%)
Apr 17, 2008 13.65 14.01 13.53 13.76 2,047,627 -0.02(-0.16%)
Apr 16, 2008 13.55 14.17 13.44 13.79 1,690,887 +0.40(+2.96%)
Apr 15, 2008 13.19 13.47 13.14 13.39 1,787,159 +0.18(+1.36%)
Apr 14, 2008 13.38 13.38 13.11 13.21 1,535,428 -0.14(-1.06%)
Apr 11, 2008 13.29 13.47 13.17 13.35 1,459,625 -0.05(-0.39%)
Apr 10, 2008 13.23 13.58 13.18 13.41 2,901,248 +0.15(+1.13%)
Apr 09, 2008 13.76 13.91 13.24 13.26 1,495,752 -0.48(-3.48%)
Apr 08, 2008 14.09 14.09 13.58 13.73 1,343,943 -0.49(-3.47%)
Apr 07, 2008 14.27 14.38 14.10 14.23 862,112 +0.02(+0.11%)
Apr 04, 2008 14.31 14.34 14.00 14.21 838,224 -0.07(-0.47%)
Apr 03, 2008 14.35 14.49 14.08 14.28 1,147,146 -0.13(-0.93%)
Apr 02, 2008 14.64 14.81 14.16 14.41 1,785,303 -0.22(-1.53%)
Apr 01, 2008 14.11 14.70 14.06 14.64 1,258,943 +0.77(+5.55%)
Mar 31, 2008 13.41 14.03 13.33 13.87 1,334,782 +0.44(+3.28%)
Mar 28, 2008 13.88 14.09 13.40 13.43 1,580,094 -0.53(-3.80%)
Mar 27, 2008 14.37 14.43 13.96 13.96 1,106,475 -0.28(-1.94%)
Mar 26, 2008 14.56 14.57 14.20 14.24 993,516 -0.51(-3.45%)
Mar 25, 2008 14.69 14.92 14.51 14.74 1,295,793 -0.05(-0.35%)
Mar 24, 2008 14.70 15.07 14.62 14.80 1,810,337 +0.10(+0.66%)
Mar 21, 2008 13.40 14.86 13.27 14.70 4,136,410 +0.00(+0.00%)
Mar 20, 2008 13.40 14.86 13.40 14.70 4,136,276 +1.43(+10.76%)
Mar 19, 2008 12.85 13.82 12.71 13.27 2,328,029 +0.46(+3.56%)
Mar 18, 2008 12.53 12.88 12.37 12.81 1,170,279 +0.44(+3.56%)
Mar 17, 2008 12.31 12.72 12.25 12.37 1,455,559 -0.19(-1.55%)
Mar 14, 2008 12.90 12.90 12.25 12.57 933,608 -0.28(-2.15%)
Mar 13, 2008 12.62 12.87 12.25 12.84 1,909,914 +0.05(+0.41%)
Mar 12, 2008 12.54 12.92 12.41 12.79 2,076,943 +0.31(+2.45%)
Mar 11, 2008 12.67 12.71 12.14 12.49 1,889,518 +0.08(+0.66%)
Mar 10, 2008 12.42 12.69 12.32 12.40 1,668,915 +0.03(+0.24%)
Mar 07, 2008 12.40 12.72 12.18 12.37 1,243,180 -0.11(-0.90%)
Mar 06, 2008 13.24 13.25 12.48 12.49 2,479,553 -0.85(-6.39%)
Mar 05, 2008 13.65 13.65 13.06 13.34 2,508,414 -0.16(-1.16%)
Mar 04, 2008 13.24 13.58 12.99 13.50 2,744,129 +0.12(+0.89%)
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.