Indicators

Brinker International (NY: EAT )

54.98 +0.64 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	11.70	11.78	11.66	11.75	694,375	-0.01(-0.09%)
Jan 29, 2004	11.72	11.84	11.62	11.76	837,222	+0.12(+1.03%)
Jan 28, 2004	11.76	11.85	11.63	11.64	1,241,890	-0.11(-0.91%)
Jan 27, 2004	11.86	11.94	11.73	11.74	1,897,744	-0.03(-0.25%)
Jan 26, 2004	11.74	11.81	11.66	11.77	863,705	+0.03(+0.28%)
Jan 23, 2004	11.66	11.82	11.66	11.74	1,213,802	+0.04(+0.37%)
Jan 22, 2004	12.03	12.03	11.69	11.70	2,317,459	-0.33(-2.76%)
Jan 21, 2004	11.76	12.06	11.75	12.03	2,626,427	+0.24(+2.03%)
Jan 20, 2004	11.46	11.84	11.45	11.79	4,767,534	+0.62(+5.56%)
Jan 16, 2004	11.12	11.20	11.08	11.17	855,479	+0.07(+0.66%)
Jan 15, 2004	11.07	11.22	10.96	11.10	1,256,134	+0.04(+0.33%)
Jan 14, 2004	11.05	11.14	11.02	11.06	1,229,852	+0.04(+0.36%)
Jan 13, 2004	11.09	11.11	10.97	11.02	1,610,243	-0.03(-0.30%)
Jan 12, 2004	11.09	11.12	11.00	11.05	1,206,579	+0.04(+0.33%)
Jan 09, 2004	11.18	11.18	11.00	11.02	3,508,791	-0.31(-2.73%)
Jan 08, 2004	11.35	11.35	11.27	11.32	1,054,302	+0.01(+0.06%)
Jan 07, 2004	11.46	11.46	11.29	11.32	2,667,555	-0.21(-1.84%)
Jan 06, 2004	11.36	11.67	11.35	11.53	3,449,605	+0.09(+0.81%)
Jan 05, 2004	11.15	11.50	11.15	11.44	7,321,534	+0.46(+4.15%)

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.