Skip to main content

Brinker International (NY: EAT )

74.08 -1.11 (-1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 12.40 13.28 12.32 13.12 2,383,546 +0.51(+4.03%)
Jan 30, 2008 12.75 13.02 12.61 12.61 1,836,383 -0.14(-1.11%)
Jan 29, 2008 12.84 13.08 12.53 12.75 1,778,654 -0.11(-0.88%)
Jan 28, 2008 13.03 13.25 12.39 12.86 3,187,266 -0.23(-1.78%)
Jan 25, 2008 13.48 13.79 13.03 13.10 5,465,843 -0.32(-2.37%)
Jan 24, 2008 13.17 13.44 12.94 13.41 4,511,584 +0.26(+1.99%)
Jan 23, 2008 10.77 13.43 10.48 13.15 5,883,627 +2.34(+21.61%)
Jan 22, 2008 10.81 11.01 10.46 10.82 3,612,865 -0.12(-1.10%)
Jan 21, 2008 11.08 11.15 10.83 10.94 0 +0.00(+0.00%)
Jan 18, 2008 11.08 11.15 10.83 10.94 2,888,086 -0.08(-0.70%)
Jan 17, 2008 11.11 11.11 10.34 11.01 3,278,112 -0.04(-0.32%)
Jan 16, 2008 11.04 11.23 10.85 11.05 2,790,978 +0.01(+0.13%)
Jan 15, 2008 11.54 11.57 11.00 11.04 2,648,500 -0.68(-5.79%)
Jan 14, 2008 11.51 11.74 11.47 11.71 1,448,113 +0.24(+2.09%)
Jan 11, 2008 11.83 11.88 11.34 11.47 1,491,455 -0.40(-3.33%)
Jan 10, 2008 11.47 11.97 11.30 11.87 2,835,606 +0.31(+2.69%)
Jan 09, 2008 11.49 11.59 11.20 11.56 2,890,253 +0.16(+1.36%)
Jan 08, 2008 11.44 12.43 11.38 11.40 5,439,233 -1.54(-11.89%)
Jan 07, 2008 13.03 13.13 12.74 12.94 1,696,472 -0.01(-0.11%)
Jan 04, 2008 12.93 12.98 12.62 12.96 2,384,487 -0.12(-0.92%)
Jan 03, 2008 13.39 13.50 13.01 13.08 2,173,870 -0.27(-2.01%)
Jan 02, 2008 13.78 13.78 13.32 13.34 2,235,834 -0.47(-3.37%)
Jan 01, 2008 13.68 13.89 13.66 13.81 0 +0.00(+0.00%)
Dec 31, 2007 13.68 13.89 13.66 13.81 1,775,195 +0.11(+0.83%)
Dec 28, 2007 14.11 14.28 13.67 13.70 1,568,561 -0.47(-3.29%)
Dec 27, 2007 13.53 14.31 13.51 14.16 2,297,346 +0.52(+3.83%)
Dec 26, 2007 13.97 14.04 13.56 13.64 928,855 -0.47(-3.30%)
Dec 24, 2007 13.44 14.15 13.40 14.11 1,359,306 +0.69(+5.16%)
Dec 21, 2007 14.08 14.09 13.36 13.41 3,694,857 -0.54(-3.85%)
Dec 20, 2007 13.77 13.98 13.51 13.95 2,999,193 +0.25(+1.86%)
Dec 19, 2007 14.21 14.23 13.52 13.70 4,918,914 -0.76(-5.23%)
Dec 18, 2007 14.76 14.81 14.28 14.45 2,005,107 -0.23(-1.54%)
Dec 17, 2007 14.41 14.71 14.28 14.68 2,169,621 +0.17(+1.17%)
Dec 14, 2007 14.97 14.97 14.49 14.51 2,265,793 -0.50(-3.34%)
Dec 13, 2007 15.29 15.29 14.87 15.01 2,029,271 -0.31(-2.03%)
Dec 12, 2007 16.13 16.13 15.05 15.32 3,569,994 -0.48(-3.04%)
Dec 11, 2007 16.09 16.15 15.74 15.80 1,954,613 -0.28(-1.76%)
Dec 10, 2007 15.84 16.13 15.84 16.08 2,330,947 +0.25(+1.56%)
Dec 07, 2007 15.62 15.87 15.48 15.84 2,366,773 +0.21(+1.36%)
Dec 06, 2007 15.25 15.71 15.19 15.62 3,254,290 +0.38(+2.50%)
Dec 05, 2007 15.78 15.78 15.16 15.24 3,179,081 -0.37(-2.40%)
Dec 04, 2007 15.91 16.01 15.57 15.62 2,528,947 -0.40(-2.47%)
Dec 03, 2007 16.14 16.32 16.01 16.01 1,586,778 -0.25(-1.52%)
Nov 30, 2007 16.42 16.57 16.24 16.26 5,363,573 -0.02(-0.13%)
Nov 29, 2007 16.22 16.35 16.08 16.28 2,752,322 -0.16(-0.94%)
Nov 28, 2007 16.46 16.80 16.34 16.44 2,341,083 +0.06(+0.39%)
Nov 27, 2007 16.59 16.68 16.04 16.37 4,424,490 -0.14(-0.86%)
Nov 26, 2007 16.85 16.87 16.51 16.51 2,573,444 -0.32(-1.89%)
Nov 23, 2007 16.48 16.90 16.48 16.83 853,656 +0.52(+3.16%)
Nov 21, 2007 15.99 16.55 15.91 16.32 2,141,153 +0.18(+1.14%)
Nov 20, 2007 16.50 16.50 15.92 16.13 2,236,722 -0.18(-1.13%)
Nov 19, 2007 16.58 16.66 16.18 16.32 2,222,817 -0.48(-2.86%)
Nov 16, 2007 17.03 17.11 16.68 16.80 2,494,922 -0.21(-1.25%)
Nov 15, 2007 17.27 17.45 16.85 17.01 2,037,330 -0.31(-1.79%)
Nov 14, 2007 17.79 17.98 17.30 17.32 2,110,982 -0.35(-1.96%)
Nov 13, 2007 17.44 17.98 17.34 17.66 2,101,687 +0.31(+1.79%)
Nov 12, 2007 17.28 17.64 17.28 17.35 2,618,576 +0.02(+0.12%)
Nov 09, 2007 17.18 17.51 17.01 17.33 2,035,914 -0.06(-0.32%)
Nov 08, 2007 17.47 17.50 17.18 17.39 2,907,841 -0.07(-0.40%)
Nov 07, 2007 17.65 17.71 17.40 17.46 3,377,827 -0.23(-1.28%)
Nov 06, 2007 17.32 17.69 17.21 17.69 4,917,694 +0.32(+1.87%)
Nov 05, 2007 17.11 17.48 17.04 17.36 2,596,602 -0.04(-0.24%)
Nov 02, 2007 17.50 17.50 17.11 17.40 3,145,936 -0.06(-0.36%)
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.