Indicators

Brinker International (NY: EAT )

62.81 +0.06 (+0.10%)

Streaming Delayed Price Updated: 11:47 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	20.41	20.50	20.22	20.29	2,691,230	-0.21(-1.05%)
Jan 30, 2006	20.40	20.60	20.34	20.50	1,853,806	+0.10(+0.51%)
Jan 27, 2006	20.36	20.50	20.18	20.40	1,495,283	-0.05(-0.24%)
Jan 26, 2006	20.34	20.48	20.15	20.45	3,849,056	+0.13(+0.66%)
Jan 25, 2006	20.24	20.68	20.11	20.31	4,619,670	+0.31(+1.55%)
Jan 24, 2006	19.56	20.05	19.56	20.00	7,821,500	+0.77(+4.02%)
Jan 23, 2006	19.28	19.34	19.06	19.23	2,532,131	-0.00(-0.03%)
Jan 20, 2006	19.65	19.65	19.14	19.23	1,539,221	-0.42(-2.13%)
Jan 19, 2006	19.57	19.68	19.39	19.65	1,103,255	+0.09(+0.46%)
Jan 18, 2006	19.36	19.58	19.28	19.56	1,636,726	+0.12(+0.64%)
Jan 17, 2006	19.49	19.50	19.21	19.44	1,699,724	-0.05(-0.26%)
Jan 13, 2006	19.53	19.65	19.37	19.49	1,432,687	-0.13(-0.69%)
Jan 12, 2006	19.40	19.69	19.29	19.62	2,029,156	+0.23(+1.18%)
Jan 11, 2006	19.42	19.44	19.34	19.39	1,980,202	-0.02(-0.13%)
Jan 10, 2006	19.52	19.53	19.22	19.42	1,541,027	-0.23(-1.17%)
Jan 09, 2006	19.29	19.65	19.29	19.65	1,970,171	+0.37(+1.94%)
Jan 06, 2006	19.24	19.34	18.94	19.27	1,697,316	+0.06(+0.31%)
Jan 05, 2006	19.13	19.38	19.12	19.21	3,090,079	+0.03(+0.16%)
Jan 04, 2006	18.94	19.19	18.92	19.18	2,826,052	+0.20(+1.08%)

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.