Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.35	11.64	11.32	11.60	3,697,407	+0.30(+2.64%)
May 27, 2004	11.44	11.48	11.25	11.30	1,189,340	-0.14(-1.21%)
May 26, 2004	11.44	11.50	11.39	11.44	719,807	+0.00(+0.00%)
May 25, 2004	11.30	11.44	11.11	11.44	1,269,012	+0.13(+1.19%)
May 24, 2004	11.22	11.32	11.17	11.30	1,483,594	+0.16(+1.46%)
May 21, 2004	11.03	11.25	11.02	11.14	1,989,882	+0.10(+0.91%)
May 20, 2004	11.08	11.09	10.90	11.04	2,455,590	-0.04(-0.34%)
May 19, 2004	11.40	11.40	11.08	11.08	1,781,248	-0.21(-1.89%)
May 18, 2004	11.23	11.32	11.22	11.29	697,074	+0.06(+0.50%)
May 17, 2004	11.20	11.32	11.06	11.23	1,296,419	-0.08(-0.69%)
May 14, 2004	11.27	11.45	11.24	11.31	1,127,727	+0.06(+0.53%)
May 13, 2004	11.27	11.38	11.10	11.25	1,578,563	-0.06(-0.53%)
May 12, 2004	11.35	11.35	11.15	11.31	2,108,858	-0.03(-0.28%)
May 11, 2004	11.37	11.43	11.27	11.34	910,170	+0.05(+0.44%)
May 10, 2004	11.50	11.50	11.29	11.29	1,723,035	-0.22(-1.93%)
May 07, 2004	11.64	11.70	11.43	11.52	1,769,988	-0.16(-1.37%)
May 06, 2004	12.03	12.03	11.54	11.68	3,580,980	-0.44(-3.60%)
May 05, 2004	12.14	12.14	12.04	12.11	1,619,567	-0.01(-0.05%)
May 04, 2004	12.18	12.18	12.00	12.12	1,526,298	-0.09(-0.72%)

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.