Indicators

Brinker International (NY: EAT )

75.70 -1.10 (-1.43%)

Streaming Delayed Price Updated: 3:40 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.83	13.10	12.59	13.10	2,627,215	+0.29(+2.29%)
May 28, 2009	12.98	13.30	12.56	12.81	2,691,362	+0.01(+0.11%)
May 27, 2009	12.62	13.08	12.26	12.79	4,329,638	-0.34(-2.56%)
May 26, 2009	11.95	13.22	11.95	13.13	3,299,327	+1.00(+8.20%)
May 22, 2009	12.52	12.52	11.99	12.13	2,434,389	-0.34(-2.76%)
May 21, 2009	12.36	12.74	12.13	12.48	3,652,795	-0.04(-0.35%)
May 20, 2009	12.88	13.34	12.47	12.52	4,068,194	-0.32(-2.51%)
May 19, 2009	12.70	13.32	12.24	12.84	7,142,608	+0.29(+2.27%)
May 18, 2009	12.25	12.64	11.58	12.56	6,658,977	+1.27(+11.21%)
May 15, 2009	11.42	11.56	11.14	11.29	4,393,658	-0.17(-1.47%)
May 14, 2009	11.00	11.74	11.00	11.46	5,963,160	+0.36(+3.23%)
May 13, 2009	11.71	11.91	11.06	11.10	4,055,620	-0.88(-7.33%)
May 12, 2009	12.35	12.44	11.55	11.98	3,886,244	-0.28(-2.27%)
May 11, 2009	12.15	12.51	12.05	12.26	3,597,849	-0.13(-1.06%)
May 08, 2009	12.80	13.17	12.32	12.39	5,100,120	-0.18(-1.46%)
May 07, 2009	13.29	13.38	12.51	12.57	3,137,406	-0.50(-3.86%)
May 06, 2009	13.54	13.63	12.92	13.08	2,601,384	-0.18(-1.33%)
May 05, 2009	12.96	13.40	12.83	13.25	3,606,290	+0.25(+1.91%)
May 04, 2009	13.03	13.05	12.92	13.00	5,082,643	+0.47(+3.74%)

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.