Indicators

Brinker International (NY: EAT )

76.65 -1.05 (-1.35%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	11.05	11.12	11.01	11.09	735,317	-0.01(-0.08%)
Jan 29, 2004	11.07	11.18	10.98	11.10	886,587	+0.11(+1.03%)
Jan 28, 2004	11.11	11.19	10.98	10.99	1,315,115	-0.10(-0.90%)
Jan 27, 2004	11.20	11.28	11.07	11.09	2,009,640	-0.03(-0.25%)
Jan 26, 2004	11.09	11.15	11.01	11.12	914,632	+0.03(+0.28%)
Jan 23, 2004	11.01	11.16	11.01	11.09	1,285,371	+0.04(+0.37%)
Jan 22, 2004	11.36	11.36	11.04	11.05	2,454,103	-0.31(-2.76%)
Jan 21, 2004	11.11	11.39	11.09	11.36	2,781,288	+0.23(+2.03%)
Jan 20, 2004	10.83	11.18	10.81	11.13	5,048,641	+0.59(+5.56%)
Jan 16, 2004	10.51	10.57	10.46	10.55	905,921	+0.07(+0.66%)
Jan 15, 2004	10.45	10.60	10.35	10.48	1,330,200	+0.03(+0.33%)
Jan 14, 2004	10.43	10.52	10.40	10.44	1,302,368	+0.04(+0.36%)
Jan 13, 2004	10.47	10.49	10.36	10.41	1,705,188	-0.03(-0.30%)
Jan 12, 2004	10.47	10.51	10.38	10.44	1,277,722	+0.03(+0.33%)
Jan 09, 2004	10.56	10.56	10.39	10.40	3,715,679	-0.29(-2.73%)
Jan 08, 2004	10.72	10.72	10.64	10.69	1,116,467	+0.01(+0.06%)
Jan 07, 2004	10.83	10.83	10.67	10.69	2,824,842	-0.20(-1.84%)
Jan 06, 2004	10.73	11.02	10.72	10.89	3,653,004	+0.09(+0.81%)
Jan 05, 2004	10.53	10.86	10.53	10.80	7,753,232	+0.43(+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.