Indicators

Brinker International (NY: EAT )

56.96 -0.57 (-0.99%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	42.35	42.93	41.74	42.88	2,488,537	+0.16(+0.38%)
Jan 28, 2016	42.47	42.81	42.00	42.72	1,447,313	+0.42(+1.00%)
Jan 27, 2016	42.95	43.28	41.90	42.30	1,417,395	-0.62(-1.45%)
Jan 26, 2016	42.31	43.27	42.31	42.92	1,129,529	+0.60(+1.43%)
Jan 25, 2016	43.02	43.31	42.06	42.31	1,749,914	-0.70(-1.62%)
Jan 22, 2016	42.25	43.13	42.06	43.01	2,082,190	+1.03(+2.46%)
Jan 21, 2016	40.40	42.48	39.94	41.98	2,678,961	+1.78(+4.42%)
Jan 20, 2016	41.02	41.31	38.15	40.20	5,347,174	-1.38(-3.32%)
Jan 19, 2016	41.26	41.88	40.60	41.58	2,407,239	+0.66(+1.62%)
Jan 15, 2016	40.33	40.92	40.92	40.92	2,104,853	-0.17(-0.42%)
Jan 14, 2016	41.79	41.84	40.06	41.09	2,619,578	-0.67(-1.61%)
Jan 13, 2016	42.63	42.70	41.47	41.76	2,912,012	-1.26(-2.93%)
Jan 12, 2016	40.11	43.12	40.06	43.02	3,308,970	+3.14(+7.87%)
Jan 11, 2016	40.12	40.42	39.31	39.88	1,861,895	-0.02(-0.04%)
Jan 08, 2016	40.43	40.78	39.85	39.90	1,470,900	-0.39(-0.96%)
Jan 07, 2016	40.88	41.11	40.22	40.29	1,384,214	-1.05(-2.54%)
Jan 06, 2016	41.31	41.78	40.99	41.34	1,926,237	-0.32(-0.77%)
Jan 05, 2016	40.74	42.08	40.75	41.66	1,889,045	+0.92(+2.26%)

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.