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 (%)
Feb 28, 2013	27.25	27.38	26.96	26.98	2,623,343	-0.11(-0.39%)
Feb 27, 2013	27.08	28.18	26.67	27.08	5,145,613	+1.19(+4.59%)
Feb 26, 2013	25.67	26.14	25.54	25.90	2,137,653	+0.35(+1.36%)
Feb 25, 2013	25.86	26.17	25.55	25.55	2,088,775	-0.21(-0.82%)
Feb 22, 2013	25.34	26.21	25.24	25.76	3,402,696	+0.68(+2.71%)
Feb 21, 2013	25.05	25.56	24.97	25.08	2,617,740	-0.09(-0.35%)
Feb 20, 2013	25.83	25.90	25.14	25.17	2,032,522	-0.71(-2.75%)
Feb 19, 2013	26.03	26.24	25.61	25.88	2,888,382	-0.10(-0.37%)
Feb 15, 2013	26.15	26.30	25.75	25.98	2,024,460	+0.07(+0.28%)
Feb 14, 2013	25.86	26.01	25.76	25.90	1,327,609	+0.05(+0.19%)
Feb 13, 2013	26.51	26.61	25.65	25.86	4,323,092	-0.86(-3.24%)
Feb 12, 2013	26.89	26.96	26.34	26.72	2,882,999	-0.28(-1.05%)
Feb 11, 2013	27.32	27.38	26.76	27.00	1,812,383	-0.34(-1.24%)
Feb 08, 2013	27.41	27.46	27.08	27.34	1,288,433	-0.07(-0.27%)
Feb 07, 2013	27.36	27.62	27.04	27.42	1,524,895	+0.10(+0.36%)
Feb 06, 2013	27.21	27.86	27.21	27.32	2,166,020	+0.04(+0.15%)
Feb 04, 2013	27.42	27.71	27.14	27.28	1,989,756	-0.17(-0.62%)

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.