Indicators

Brinker International (NY: EAT )

62.56 -0.19 (-0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	39.65	39.97	39.18	39.39	1,651,668	-0.41(-1.02%)
Jan 30, 2017	38.87	39.81	38.82	39.80	2,011,666	+0.80(+2.04%)
Jan 27, 2017	38.69	39.11	38.36	39.00	1,996,451	+0.21(+0.55%)
Jan 26, 2017	39.05	39.88	38.73	38.79	2,954,379	-0.37(-0.95%)
Jan 25, 2017	41.75	40.76	38.76	39.16	8,448,762	-2.58(-6.19%)
Jan 24, 2017	41.46	41.81	41.16	41.75	3,880,283	+0.28(+0.68%)
Jan 23, 2017	41.16	41.51	40.89	41.46	1,845,337	+0.20(+0.49%)
Jan 20, 2017	41.06	41.46	40.96	41.26	2,085,720	+0.06(+0.15%)
Jan 19, 2017	41.37	41.44	40.91	41.20	1,770,411	-0.43(-1.04%)
Jan 18, 2017	41.64	41.71	41.32	41.63	1,028,030	+0.22(+0.53%)
Jan 17, 2017	41.15	41.66	40.70	41.41	1,818,887	-0.47(-1.12%)
Jan 13, 2017		41.88	41.88	41.88	0	-0.48(-1.13%)
Jan 12, 2017	42.06	42.47	41.91	42.36	1,146,929	+0.13(+0.31%)
Jan 11, 2017	42.06	42.25	41.54	42.22	1,012,442	+0.16(+0.38%)
Jan 10, 2017	41.71	42.52	41.49	42.06	2,110,311	+0.67(+1.63%)
Jan 09, 2017	42.09	42.10	41.37	41.39	1,779,218	-0.69(-1.64%)
Jan 06, 2017	42.52	42.66	41.91	42.08	2,543,420	-0.74(-1.74%)
Jan 05, 2017	42.52	42.84	42.03	42.83	3,243,034	-0.19(-0.43%)
Jan 04, 2017	42.99	43.45	42.41	43.01	1,885,273	-0.51(-1.18%)

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.