Indicators

Brinker International (NY: EAT )

62.64 +1.70 (+2.79%)

Streaming Delayed Price Updated: 1:58 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	33.33	33.50	33.13	33.31	1,176,239	-0.28(-0.83%)
Sep 27, 2013	33.54	33.69	33.35	33.59	778,537	-0.10(-0.29%)
Sep 26, 2013	33.43	33.96	33.39	33.68	1,078,875	+0.29(+0.86%)
Sep 25, 2013	32.87	33.48	32.85	33.40	1,268,337	+0.13(+0.40%)
Sep 24, 2013	33.36	33.51	33.13	33.27	828,807	-0.07(-0.20%)
Sep 23, 2013	33.36	33.59	32.94	33.33	1,242,182	-0.20(-0.59%)
Sep 20, 2013	34.34	34.47	33.50	33.53	2,405,249	-1.24(-3.57%)
Sep 19, 2013	35.02	35.09	34.54	34.77	1,362,845	-0.26(-0.75%)
Sep 18, 2013	34.47	35.04	34.30	35.03	1,142,625	+0.50(+1.45%)
Sep 17, 2013	34.23	34.56	34.14	34.53	1,219,028	+0.22(+0.65%)
Sep 16, 2013	33.93	34.41	33.76	34.31	1,893,100	+0.55(+1.63%)
Sep 13, 2013	33.13	33.79	32.98	33.76	1,407,110	+0.82(+2.50%)
Sep 12, 2013	32.93	33.20	32.84	32.94	771,887	+0.02(+0.07%)
Sep 11, 2013	32.66	32.93	32.41	32.91	1,193,123	+0.27(+0.83%)
Sep 10, 2013	32.60	32.70	32.33	32.64	984,727	+0.16(+0.51%)
Sep 09, 2013	32.38	32.59	32.35	32.48	1,241,571	+0.12(+0.36%)
Sep 06, 2013	32.36	32.63	31.86	32.36	2,266,597	+0.12(+0.38%)
Sep 05, 2013	32.41	32.71	32.21	32.24	1,504,762	-0.16(-0.48%)
Sep 04, 2013	32.59	32.75	32.38	32.39	1,086,540	-0.21(-0.63%)

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.