Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brinker International (NY: EAT )

76.65 -1.05 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 30, 2003 10.89 11.00 10.86 10.93 1,611,494 -0.10(-0.88%)
May 29, 2003 10.88 11.12 10.88 11.03 2,411,824 +0.15(+1.36%)
May 28, 2003 10.73 10.88 10.73 10.88 1,162,358 +0.19(+1.73%)
May 27, 2003 10.53 10.75 10.46 10.69 946,925 +0.13(+1.28%)
May 23, 2003 10.61 10.69 10.53 10.56 829,861 -0.12(-1.15%)
May 22, 2003 10.51 10.75 10.49 10.68 1,258,389 +0.19(+1.85%)
May 21, 2003 10.65 10.73 10.39 10.49 2,680,796 -0.01(-0.09%)
May 20, 2003 10.78 10.82 10.42 10.50 2,904,726 -0.17(-1.62%)
May 19, 2003 10.68 10.76 10.59 10.67 2,661,249 -0.09(-0.87%)
May 16, 2003 10.73 10.76 10.65 10.76 933,540 +0.03(+0.29%)
May 15, 2003 10.77 10.83 10.66 10.73 1,617,868 -0.01(-0.06%)
May 14, 2003 10.39 10.76 10.30 10.74 2,600,699 +0.40(+3.85%)
May 13, 2003 10.39 10.42 10.29 10.34 839,421 -0.04(-0.36%)
May 12, 2003 10.26 10.42 10.20 10.38 953,724 +0.06(+0.55%)
May 09, 2003 10.14 10.37 10.14 10.32 885,737 +0.20(+1.95%)
May 08, 2003 10.03 10.29 9.909 10.12 2,671,235 +0.08(+0.81%)
May 07, 2003 10.06 10.10 9.978 10.04 1,112,642 -0.13(-1.30%)
May 06, 2003 9.931 10.17 9.853 10.17 1,021,710 +0.23(+2.30%)
May 05, 2003 10.01 10.01 9.853 9.944 1,464,473 -0.01(-0.13%)
May 02, 2003 9.884 10.01 9.872 9.956 1,671,195 +0.02(+0.16%)
May 01, 2003 10.03 10.03 9.727 9.941 2,289,023 -0.02(-0.22%)
Apr 30, 2003 10.09 10.09 9.853 9.963 1,350,596 -0.12(-1.21%)
Apr 29, 2003 10.17 10.19 10.01 10.09 783,120 -0.04(-0.40%)
Apr 28, 2003 10.06 10.17 9.997 10.13 828,161 +0.10(+1.00%)
Apr 25, 2003 9.978 10.14 9.916 10.03 1,342,522 +0.01(+0.06%)
Apr 24, 2003 9.985 10.10 9.953 10.02 1,011,725 +0.03(+0.35%)
Apr 23, 2003 10.26 10.26 9.947 9.985 2,668,261 -0.28(-2.69%)
Apr 22, 2003 10.42 10.42 10.19 10.26 2,620,033 -0.08(-0.76%)
Apr 21, 2003 10.38 10.46 10.30 10.34 957,548 -0.03(-0.30%)
Apr 17, 2003 10.21 10.51 10.20 10.37 1,475,096 +0.11(+1.07%)
Apr 16, 2003 10.31 10.36 10.18 10.26 1,492,730 -0.05(-0.49%)
Apr 15, 2003 10.12 10.33 10.10 10.31 1,325,101 +0.19(+1.89%)
Apr 14, 2003 9.928 10.12 9.869 10.12 1,069,089 +0.19(+1.93%)
Apr 11, 2003 10.01 10.12 9.869 9.928 1,103,719 +0.00(+0.00%)
Apr 10, 2003 9.928 9.978 9.853 9.928 1,752,991 +0.04(+0.44%)
Apr 09, 2003 9.891 9.985 9.853 9.884 1,248,616 +0.03(+0.25%)
Apr 08, 2003 9.947 9.969 9.834 9.859 1,190,190 -0.04(-0.41%)
Apr 07, 2003 9.878 10.04 9.872 9.900 1,694,990 +0.12(+1.22%)
Apr 04, 2003 9.765 9.806 9.586 9.781 1,095,433 +0.09(+0.97%)
Apr 03, 2003 9.812 9.900 9.687 9.687 1,416,245 -0.12(-1.22%)
Apr 02, 2003 9.649 9.812 9.649 9.806 1,232,256 +0.30(+3.14%)
Apr 01, 2003 9.624 9.665 9.476 9.508 1,188,278 -0.06(-0.66%)
Mar 31, 2003 9.743 9.743 9.508 9.570 1,175,530 -0.26(-2.68%)
Mar 28, 2003 9.633 9.865 9.602 9.834 1,269,649 +0.20(+2.08%)
Mar 27, 2003 9.618 9.727 9.596 9.633 1,032,971 -0.04(-0.39%)
Mar 26, 2003 9.602 9.796 9.574 9.671 1,151,522 +0.07(+0.69%)
Mar 25, 2003 9.743 9.762 9.489 9.605 2,813,157 -0.13(-1.39%)
Mar 24, 2003 9.900 9.900 9.740 9.740 943,526 -0.33(-3.24%)
Mar 21, 2003 9.853 10.08 9.774 10.07 1,518,650 +0.22(+2.23%)
Mar 20, 2003 9.853 9.884 9.652 9.847 1,238,418 -0.00(-0.03%)
Mar 19, 2003 9.850 9.865 9.696 9.850 1,249,678 +0.00(+0.00%)
Mar 18, 2003 9.759 9.931 9.749 9.850 1,932,306 +0.09(+0.93%)
Mar 17, 2003 9.203 9.812 9.203 9.759 2,463,876 +0.56(+6.07%)
Mar 14, 2003 9.247 9.313 9.100 9.200 1,198,476 -0.01(-0.10%)
Mar 13, 2003 8.943 9.229 8.890 9.210 2,718,188 +0.36(+4.08%)
Mar 12, 2003 8.789 8.905 8.730 8.849 2,015,802 +0.06(+0.71%)
Mar 11, 2003 8.708 8.833 8.708 8.786 1,362,281 +0.08(+0.94%)
Mar 10, 2003 8.692 8.745 8.582 8.704 1,416,670 -0.08(-0.89%)
Mar 07, 2003 8.535 8.783 8.472 8.783 1,351,233 +0.15(+1.71%)
Mar 06, 2003 8.457 8.664 8.453 8.635 2,676,971 +0.31(+3.77%)
Mar 05, 2003 8.438 8.438 8.265 8.322 1,234,806 -0.11(-1.34%)
Mar 04, 2003 8.667 8.667 8.422 8.435 912,507 -0.25(-2.89%)
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.