Brinker International (NY: EAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	34.60	34.79	34.25	34.29	1,340,347	-0.37(-1.06%)
Jun 29, 2017	34.40	34.90	34.37	34.66	1,141,390	+0.34(+1.00%)
Jun 28, 2017	34.43	34.76	34.21	34.32	957,311	+0.05(+0.13%)
Jun 27, 2017	35.04	35.07	34.27	34.27	1,118,775	-0.40(-1.14%)
Jun 26, 2017	33.89	34.67	33.66	34.67	1,469,092	+0.88(+2.61%)
Jun 23, 2017	34.16	34.18	33.54	33.79	6,270,304	-0.38(-1.11%)
Jun 22, 2017	33.94	34.63	33.89	34.16	1,486,531	+0.93(+2.79%)
Jun 21, 2017	34.07	34.15	33.11	33.24	1,697,874	-0.83(-2.43%)
Jun 20, 2017	34.41	34.56	33.86	34.07	1,382,773	-0.34(-0.99%)
Jun 19, 2017	34.12	34.52	33.70	34.41	1,259,294	+0.38(+1.11%)
Jun 16, 2017	33.16	34.17	32.97	34.03	2,893,221	+0.75(+2.24%)
Jun 15, 2017	34.82	35.10	32.80	33.28	3,744,791	-3.57(-9.69%)
Jun 14, 2017	36.31	37.25	36.25	36.86	1,356,579	+0.65(+1.79%)
Jun 13, 2017	36.56	36.95	35.87	36.21	2,652,313	-1.44(-3.82%)
Jun 12, 2017	37.13	38.57	37.13	37.65	1,957,287	+0.40(+1.06%)
Jun 09, 2017	36.39	37.32	36.03	37.25	1,118,506	+0.94(+2.58%)
Jun 08, 2017	36.46	36.59	36.04	36.32	1,107,700	-0.16(-0.44%)
Jun 07, 2017	36.42	36.64	36.23	36.48	929,535	+0.10(+0.27%)
Jun 06, 2017	36.76	36.76	35.91	36.38	1,245,173	-0.48(-1.31%)
Jun 05, 2017	36.60	37.12	36.33	36.86	2,163,583	+0.18(+0.49%)
Jun 02, 2017	36.05	36.91	35.97	36.68	1,434,406	+0.68(+1.88%)
Jun 01, 2017	35.16	36.05	34.93	36.00	1,203,634	+0.99(+2.83%)
May 31, 2017	35.54	35.62	34.82	35.01	1,463,311	-0.46(-1.28%)
May 30, 2017	35.74	35.77	35.30	35.47	1,161,606	-0.29(-0.80%)
May 26, 2017	35.89	36.22	35.29	35.75	1,320,775	-0.06(-0.17%)
May 25, 2017	35.99	36.16	35.70	35.82	946,771	-0.06(-0.17%)
May 24, 2017	35.76	35.89	35.54	35.88	1,742,342	+0.12(+0.32%)
May 23, 2017	36.52	36.58	35.75	35.76	857,020	-0.66(-1.81%)
May 22, 2017	36.75	36.84	36.27	36.42	1,159,780	-0.23(-0.63%)
May 19, 2017	37.08	37.24	36.45	36.66	1,078,386	-0.42(-1.13%)
May 18, 2017	36.95	37.15	36.59	37.08	1,074,624	+0.13(+0.36%)
May 17, 2017	37.17	37.35	36.76	36.94	1,823,390	-0.23(-0.62%)
May 16, 2017	38.22	38.22	37.14	37.17	1,496,917	-0.97(-2.55%)
May 15, 2017	38.33	38.53	37.98	38.15	1,062,343	-0.06(-0.16%)
May 12, 2017	39.17	39.36	38.19	38.21	952,501	-1.04(-2.64%)
May 11, 2017	39.32	39.61	38.80	39.24	1,074,400	-0.27(-0.68%)
May 10, 2017	39.48	39.55	39.06	39.51	859,647	+0.00(+0.00%)
May 09, 2017	38.71	39.92	38.58	39.51	2,335,769	+0.90(+2.33%)
May 08, 2017	38.87	39.34	38.53	38.61	1,388,133	-0.18(-0.46%)
May 05, 2017	39.19	39.40	38.60	38.79	1,332,415	-0.42(-1.07%)
May 04, 2017	39.63	39.70	38.95	39.21	844,113	-0.35(-0.88%)
May 03, 2017	39.39	39.61	39.19	39.56	1,100,133	+0.21(+0.54%)
May 02, 2017	39.57	39.93	39.28	39.34	1,298,725	+0.01(+0.02%)
May 01, 2017	39.51	39.71	39.18	39.33	947,102	-0.11(-0.27%)
Apr 28, 2017	39.95	40.06	39.39	39.44	1,102,446	-0.39(-0.99%)
Apr 27, 2017	40.41	40.65	39.80	39.83	1,643,561	-0.54(-1.33%)
Apr 26, 2017	39.48	40.58	39.45	40.37	2,450,227	+0.87(+2.21%)
Apr 25, 2017	40.57	39.81	38.35	39.49	3,020,567	-1.08(-2.66%)
Apr 24, 2017	40.13	40.89	40.09	40.57	3,602,110	+0.71(+1.79%)
Apr 21, 2017	39.42	39.90	39.20	39.86	1,402,557	+0.53(+1.34%)
Apr 20, 2017	38.88	39.48	38.80	39.33	848,751	+0.62(+1.61%)
Apr 19, 2017	38.64	39.04	38.57	38.71	1,131,915	+0.24(+0.63%)
Apr 18, 2017	37.93	38.53	37.83	38.47	1,731,499	+0.48(+1.27%)
Apr 17, 2017	38.28	38.46	37.58	37.99	1,524,101	-0.37(-0.98%)
Apr 13, 2017	38.99	39.24	38.20	38.36	599,163	-0.64(-1.65%)
Apr 12, 2017	38.81	39.04	38.51	39.00	1,303,589	+0.23(+0.60%)
Apr 11, 2017	38.35	38.78	38.21	38.77	1,111,642	+0.55(+1.45%)
Apr 10, 2017	38.47	38.73	38.15	38.22	942,223	-0.26(-0.67%)
Apr 07, 2017	37.98	38.54	37.92	38.48	1,494,790	+0.42(+1.10%)
Apr 06, 2017	37.24	38.28	37.03	38.06	1,519,260	+0.95(+2.57%)
Apr 05, 2017	38.32	38.70	37.04	37.10	2,312,270	-1.09(-2.85%)
Apr 04, 2017	38.97	38.97	38.16	38.19	1,952,332	-0.89(-2.28%)