Skip to main content

Brinker International (NY: EAT )

77.70 +3.62 (+4.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 12.92 13.09 12.43 12.54 2,659,102 -0.33(-2.57%)
Jun 29, 2009 12.28 12.96 12.11 12.87 4,562,528 +0.68(+5.62%)
Jun 26, 2009 12.04 12.41 11.85 12.19 4,998,304 +0.10(+0.85%)
Jun 25, 2009 12.03 12.20 11.91 12.08 2,671,071 +0.39(+3.34%)
Jun 24, 2009 11.33 11.83 11.33 11.69 2,871,700 +0.21(+1.79%)
Jun 23, 2009 11.90 12.02 11.44 11.49 2,212,204 -0.38(-3.23%)
Jun 22, 2009 11.93 12.20 11.80 11.87 2,307,325 -0.28(-2.30%)
Jun 19, 2009 11.92 12.28 11.92 12.15 2,446,008 +0.27(+2.29%)
Jun 18, 2009 11.81 12.18 11.78 11.88 2,152,264 +0.13(+1.13%)
Jun 17, 2009 11.58 12.04 11.42 11.75 2,159,033 +0.13(+1.08%)
Jun 16, 2009 11.80 11.92 11.39 11.62 3,354,971 -0.18(-1.50%)
Jun 15, 2009 11.83 11.92 11.56 11.80 2,808,560 -0.24(-1.96%)
Jun 12, 2009 11.88 12.06 11.58 12.03 3,741,352 +0.10(+0.86%)
Jun 11, 2009 12.76 12.83 11.92 11.93 3,963,992 -0.78(-6.14%)
Jun 10, 2009 13.16 13.60 12.44 12.71 2,872,316 -0.37(-2.80%)
Jun 09, 2009 13.07 13.30 12.92 13.08 1,685,439 +0.08(+0.62%)
Jun 08, 2009 12.91 13.14 12.79 13.00 1,489,644 -0.20(-1.55%)
Jun 05, 2009 13.25 13.40 12.97 13.20 2,176,544 +0.09(+0.67%)
Jun 04, 2009 13.34 13.49 12.92 13.11 2,104,875 -0.21(-1.59%)
Jun 03, 2009 13.27 13.46 12.99 13.33 1,853,904 -0.16(-1.18%)
Jun 02, 2009 13.58 13.68 13.04 13.48 2,958,327 -0.15(-1.09%)
Jun 01, 2009 13.37 13.79 13.19 13.63 2,240,097 +0.53(+4.08%)
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%)
May 01, 2009 13.38 13.50 12.47 12.54 5,472,653 -0.43(-3.33%)
Apr 30, 2009 12.68 13.62 12.68 12.97 7,306,382 +0.42(+3.32%)
Apr 29, 2009 13.10 13.16 12.39 12.55 4,152,054 -0.39(-3.00%)
Apr 28, 2009 13.27 13.34 12.88 12.94 3,298,244 +0.00(+0.00%)
Apr 27, 2009 13.30 13.49 12.65 12.94 4,403,545 -0.63(-4.64%)
Apr 24, 2009 13.86 13.98 13.32 13.57 5,321,571 -0.18(-1.33%)
Apr 23, 2009 14.06 14.40 13.55 13.75 4,122,557 -0.27(-1.93%)
Apr 22, 2009 13.84 14.70 13.77 14.02 8,675,063 +0.60(+4.47%)
Apr 21, 2009 13.35 13.60 12.70 13.42 7,272,404 +0.04(+0.27%)
Apr 20, 2009 13.78 13.82 13.21 13.38 3,814,389 -0.76(-5.38%)
Apr 17, 2009 13.82 14.27 13.58 14.15 4,068,479 +0.40(+2.93%)
Apr 16, 2009 13.36 13.92 13.04 13.74 5,118,681 +0.59(+4.51%)
Apr 15, 2009 13.07 13.25 12.53 13.15 4,002,150 +0.04(+0.28%)
Apr 14, 2009 13.49 13.50 12.96 13.11 2,979,336 -0.58(-4.22%)
Apr 13, 2009 13.36 13.79 13.19 13.69 3,658,631 +0.20(+1.46%)
Apr 09, 2009 13.08 13.58 12.91 13.49 5,505,560 +0.80(+6.34%)
Apr 08, 2009 12.45 12.77 12.35 12.69 8,040,256 +0.36(+2.91%)
Apr 07, 2009 13.27 13.32 12.11 12.33 12,436,391 +0.44(+3.69%)
Apr 06, 2009 12.09 12.18 11.45 11.89 5,023,367 -0.31(-2.58%)
Apr 03, 2009 11.89 12.21 11.47 12.21 4,256,186 +0.26(+2.21%)
Apr 02, 2009 11.24 12.08 11.14 11.94 6,267,941 +0.90(+8.15%)
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.