Brinker International (NY: EAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	24.79	25.12	23.66	24.00	4,408,078	-1.04(-4.15%)
Jun 29, 2020	23.73	25.47	22.70	25.04	4,202,372	+2.77(+12.44%)
Jun 26, 2020	23.40	23.44	20.86	22.27	5,447,900	-1.14(-4.87%)
Jun 25, 2020	23.14	24.70	23.03	23.41	2,668,106	-0.12(-0.51%)
Jun 24, 2020	24.78	25.00	22.65	23.53	11,427,338	-2.20(-8.55%)
Jun 23, 2020	23.71	25.94	23.66	25.73	4,780,428	+2.90(+12.70%)
Jun 22, 2020	23.90	23.99	22.61	22.83	3,531,149	-1.38(-5.70%)
Jun 19, 2020	26.61	26.83	24.07	24.21	4,461,600	-1.89(-7.24%)
Jun 18, 2020	25.56	26.30	24.92	26.10	3,428,450	-0.17(-0.65%)
Jun 17, 2020	27.16	27.68	25.96	26.27	3,744,535	-1.33(-4.82%)
Jun 16, 2020	29.69	29.96	27.22	27.60	3,495,905	+0.27(+0.99%)
Jun 15, 2020	23.59	27.53	23.57	27.33	3,228,438	+1.34(+5.16%)
Jun 12, 2020	25.69	26.12	23.79	25.99	2,578,100	+1.97(+8.20%)
Jun 11, 2020	24.32	25.42	23.21	24.02	4,809,971	-3.53(-12.81%)
Jun 10, 2020	29.62	29.73	26.82	27.55	3,387,131	-2.27(-7.61%)
Jun 09, 2020	28.60	30.00	28.05	29.82	3,358,562	-0.03(-0.10%)
Jun 08, 2020	30.10	30.91	29.48	29.85	2,824,933	+0.98(+3.39%)
Jun 05, 2020	31.99	32.30	28.41	28.87	5,036,500	-0.49(-1.67%)
Jun 04, 2020	28.41	30.25	28.00	29.36	4,146,099	+0.94(+3.31%)
Jun 03, 2020	27.53	29.95	27.33	28.42	4,735,183	+1.51(+5.61%)
Jun 02, 2020	27.42	27.71	25.65	26.91	2,574,168	-0.32(-1.18%)
Jun 01, 2020	26.32	27.98	26.11	27.23	1,992,262	+0.88(+3.34%)
May 29, 2020	25.70	27.03	25.42	26.35	2,778,900	-0.01(-0.04%)
May 28, 2020	28.30	28.35	26.21	26.36	2,667,763	-1.79(-6.36%)
May 27, 2020	26.92	28.30	26.27	28.15	3,454,769	+2.25(+8.69%)
May 26, 2020	26.80	26.88	25.52	25.90	2,986,797	+1.41(+5.76%)
May 22, 2020	24.80	25.15	24.01	24.49	2,761,000	-0.01(-0.04%)
May 21, 2020	23.00	24.60	22.87	24.50	3,912,221	+1.33(+5.74%)
May 20, 2020	23.68	24.40	22.51	23.17	2,758,551	+0.46(+2.03%)
May 19, 2020	22.34	23.95	21.51	22.71	3,052,096	+0.18(+0.80%)
May 18, 2020	21.46	22.80	21.16	22.53	3,934,204	+2.82(+14.31%)
May 15, 2020	18.64	20.30	18.45	19.71	2,337,900	+0.79(+4.18%)
May 14, 2020	18.10	19.27	17.15	18.92	3,787,148	+0.01(+0.05%)
May 13, 2020	20.60	20.83	18.08	18.91	4,007,615	-1.65(-8.03%)
May 12, 2020	22.20	22.75	20.54	20.56	3,006,887	-1.51(-6.84%)
May 11, 2020	21.89	23.23	21.29	22.07	3,065,613	-0.34(-1.52%)
May 08, 2020	20.75	22.95	20.51	22.41	5,645,700	+2.15(+10.61%)
May 07, 2020	19.17	20.66	18.85	20.26	10,664,831	+0.97(+5.03%)
May 06, 2020	19.90	20.58	19.21	19.29	1,786,086	-0.46(-2.33%)
May 05, 2020	20.91	21.39	19.63	19.75	2,105,160	-0.24(-1.20%)
May 04, 2020	20.71	21.66	19.40	19.99	4,306,546	-1.89(-8.64%)
May 01, 2020	22.27	23.35	20.91	21.88	3,607,800	-1.40(-6.01%)
Apr 30, 2020	24.43	25.55	22.46	23.28	4,614,806	-1.56(-6.28%)
Apr 29, 2020	23.09	26.18	21.05	24.84	10,610,034	+5.70(+29.78%)
Apr 28, 2020	18.22	19.48	17.25	19.14	4,121,496	+1.99(+11.60%)
Apr 27, 2020	16.05	17.59	15.87	17.15	3,351,357	+1.28(+8.07%)
Apr 24, 2020	15.80	16.05	15.21	15.87	1,697,300	+0.19(+1.21%)
Apr 23, 2020	16.88	16.89	15.35	15.68	3,149,461	-0.73(-4.45%)
Apr 22, 2020	15.40	16.62	14.89	16.41	3,603,125	+1.49(+9.99%)
Apr 21, 2020	14.73	15.79	14.50	14.92	3,270,566	-0.58(-3.74%)
Apr 20, 2020	15.40	16.75	15.23	15.50	3,139,678	-0.39(-2.45%)
Apr 17, 2020	15.95	16.44	15.05	15.89	2,475,000	+1.39(+9.59%)
Apr 16, 2020	14.50	14.83	14.00	14.50	1,886,663	-0.08(-0.55%)
Apr 15, 2020	14.52	15.31	14.10	14.58	2,546,063	-1.13(-7.19%)
Apr 14, 2020	16.16	17.30	15.41	15.71	3,297,188	+0.63(+4.18%)
Apr 13, 2020	17.29	17.50	14.81	15.08	3,762,528	-2.21(-12.78%)
Apr 09, 2020	15.54	17.98	15.54	17.29	3,685,900	+2.58(+17.54%)
Apr 08, 2020	13.64	15.35	13.16	14.71	3,893,398	+1.69(+12.98%)
Apr 07, 2020	13.35	14.85	12.78	13.02	4,115,396	+0.88(+7.25%)
Apr 06, 2020	11.44	12.38	11.13	12.14	3,586,766	+1.67(+15.95%)
Apr 03, 2020	10.00	10.66	9.800	10.47	2,251,800	+0.37(+3.66%)
Apr 02, 2020	11.26	11.89	9.890	10.10	3,604,921	-1.39(-12.10%)