Indicators

Brinker International (NY: EAT )

58.82 +0.30 (+0.51%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	8.590	8.723	8.340	8.606	1,236,071	-0.05(-0.54%)
Sep 27, 2002	8.865	9.008	8.653	8.653	980,471	-0.23(-2.58%)
Sep 26, 2002	8.822	9.072	8.736	8.882	1,457,164	+0.07(+0.83%)
Sep 25, 2002	8.507	8.889	8.507	8.809	1,374,505	+0.39(+4.58%)
Sep 24, 2002	8.487	8.590	8.347	8.424	1,591,384	-0.31(-3.58%)
Sep 23, 2002	8.673	8.839	8.546	8.736	1,130,340	-0.07(-0.75%)
Sep 20, 2002	8.812	8.856	8.656	8.802	1,547,447	-0.01(-0.11%)
Sep 19, 2002	8.497	8.922	8.473	8.812	2,397,309	+0.31(+3.59%)
Sep 18, 2002	8.264	8.556	7.998	8.507	3,352,501	+0.16(+1.91%)
Sep 17, 2002	8.875	8.902	8.347	8.347	2,500,031	-0.53(-5.95%)
Sep 16, 2002	8.789	8.919	8.706	8.875	615,126	+0.11(+1.21%)
Sep 13, 2002	8.739	8.839	8.590	8.769	941,950	-0.01(-0.11%)
Sep 12, 2002	8.939	8.968	8.726	8.779	13,783,174	-0.23(-2.58%)
Sep 11, 2002	9.221	9.221	8.972	9.012	629,170	-0.08(-0.88%)
Sep 10, 2002	9.228	9.228	9.008	9.091	1,180,297	-0.13(-1.44%)
Sep 09, 2002	9.198	9.291	8.988	9.224	934,727	+0.01(+0.07%)
Sep 06, 2002	8.806	9.251	8.806	9.218	2,243,026	+0.52(+5.92%)
Sep 05, 2002	8.889	8.889	8.570	8.703	2,240,016	-0.24(-2.64%)
Sep 04, 2002	8.895	8.988	8.769	8.939	1,818,496	+0.11(+1.24%)

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.