Skip to main content

Brinker International (NY: EAT )

58.66 +0.78 (+1.36%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 24.11 24.11 23.86 24.04 1,407,228 -0.20(-0.83%)
Nov 29, 2012 23.99 24.70 23.83 24.24 1,336,184 +0.22(+0.94%)
Nov 28, 2012 23.77 24.04 23.38 24.02 1,506,036 +0.14(+0.61%)
Nov 27, 2012 23.53 24.21 23.53 23.87 2,241,270 +0.29(+1.23%)
Nov 26, 2012 23.50 23.75 23.38 23.58 1,876,943 -0.06(-0.24%)
Nov 23, 2012 23.60 23.79 23.58 23.64 443,040 +0.19(+0.82%)
Nov 21, 2012 23.46 23.60 23.28 23.45 1,801,313 +0.10(+0.45%)
Nov 20, 2012 23.57 23.67 23.28 23.34 1,166,219 -0.18(-0.75%)
Nov 19, 2012 23.37 23.70 23.34 23.52 980,258 +0.39(+1.67%)
Nov 16, 2012 23.04 23.20 22.57 23.14 2,341,063 +0.09(+0.38%)
Nov 15, 2012 23.54 23.60 22.89 23.05 2,145,421 -0.49(-2.08%)
Nov 14, 2012 24.25 24.34 23.46 23.54 1,342,170 -0.59(-2.46%)
Nov 13, 2012 24.04 24.40 23.84 24.13 1,437,872 -0.06(-0.27%)
Nov 12, 2012 24.40 24.42 24.03 24.20 668,464 -0.18(-0.72%)
Nov 09, 2012 24.14 24.52 23.90 24.37 1,208,518 +0.25(+1.03%)
Nov 08, 2012 24.55 24.65 24.07 24.12 2,147,125 -0.50(-2.02%)
Nov 07, 2012 25.12 25.18 24.52 24.62 1,887,403 -0.76(-3.00%)
Nov 06, 2012 25.01 25.50 24.95 25.38 1,837,039 +0.43(+1.74%)
Nov 05, 2012 24.87 25.12 24.62 24.95 1,358,932 +0.08(+0.32%)
Nov 02, 2012 25.38 25.62 24.87 24.87 1,713,828 -0.35(-1.40%)
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.