Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	11.33	11.46	11.03	11.29	4,159,401	+0.13(+1.21%)
Mar 30, 2009	11.25	11.33	10.86	11.15	3,668,610	-0.32(-2.80%)
Mar 26, 2009	10.53	11.63	10.43	11.48	6,044,710	+1.07(+10.27%)
Mar 25, 2009	10.27	10.64	9.817	10.41	3,044,823	+0.16(+1.53%)
Mar 24, 2009	11.06	11.15	10.25	10.25	3,542,626	-0.81(-7.36%)
Mar 23, 2009	10.47	11.10	10.46	11.07	3,884,102	+0.88(+8.66%)
Mar 20, 2009	10.72	10.73	10.02	10.18	2,915,300	-0.49(-4.62%)
Mar 19, 2009	10.82	10.98	10.38	10.68	3,126,983	-0.22(-2.06%)
Mar 18, 2009	10.21	11.06	10.17	10.90	5,400,583	+0.94(+9.46%)
Mar 17, 2009	9.570	9.981	9.346	9.959	2,444,819	+0.60(+6.39%)
Mar 16, 2009	9.996	10.21	9.323	9.361	3,252,421	-0.49(-5.01%)
Mar 13, 2009	9.779	9.944	9.503	9.854	0	+0.12(+1.23%)
Mar 12, 2009	9.405	9.817	9.233	9.734	3,305,676	+0.40(+4.24%)
Mar 11, 2009	8.411	9.518	8.262	9.338	7,267,256	+1.17(+14.38%)
Mar 10, 2009	7.671	8.224	7.551	8.164	2,678,648	+0.70(+9.42%)
Mar 09, 2009	7.424	7.791	7.349	7.462	1,882,165	+0.01(+0.20%)
Mar 06, 2009	7.656	7.768	7.215	7.447	0	-0.10(-1.29%)
Mar 05, 2009	7.835	7.948	7.499	7.544	2,929,746	-0.49(-6.05%)
Mar 04, 2009	7.992	8.194	7.798	8.030	2,197,522	+0.25(+3.27%)

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.