Brinker International (NY: EAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	33.56	34.11	32.62	33.47	1,628,701	+0.00(+0.00%)
Nov 29, 2017	31.80	33.68	31.80	33.47	2,515,364	+1.77(+5.58%)
Nov 28, 2017	30.16	31.77	30.12	31.71	1,524,975	+1.62(+5.39%)
Nov 27, 2017	30.13	30.36	29.70	30.08	1,222,740	+0.02(+0.06%)
Nov 24, 2017	30.00	30.25	29.80	30.07	288,786	+0.10(+0.33%)
Nov 22, 2017	29.83	30.23	29.60	29.97	1,318,934	+0.19(+0.64%)
Nov 21, 2017	31.06	31.26	29.58	29.77	2,708,205	-1.31(-4.22%)
Nov 20, 2017	32.04	32.04	30.55	31.09	2,784,188	-0.98(-3.04%)
Nov 17, 2017	31.52	32.22	31.41	32.06	2,173,397	+0.66(+2.09%)
Nov 16, 2017	30.83	31.60	30.47	31.41	2,268,624	+0.61(+1.98%)
Nov 15, 2017	30.37	31.11	29.98	30.79	1,643,564	+0.32(+1.05%)
Nov 14, 2017	30.24	30.75	30.18	30.48	1,673,712	+0.34(+1.12%)
Nov 13, 2017	30.70	30.88	30.11	30.14	1,622,627	-0.61(-1.99%)
Nov 10, 2017	30.48	31.33	30.32	30.75	1,748,792	+0.36(+1.17%)
Nov 09, 2017	29.86	30.69	29.82	30.39	2,458,430	+0.50(+1.68%)
Nov 08, 2017	29.62	30.23	29.52	29.89	2,626,545	+0.13(+0.43%)
Nov 07, 2017	30.48	30.48	29.25	29.77	2,619,633	-0.67(-2.22%)
Nov 06, 2017	29.69	30.59	29.48	30.44	2,206,781	+0.55(+1.83%)
Nov 03, 2017	29.05	30.46	28.93	29.89	2,458,589	+0.75(+2.56%)
Nov 02, 2017	29.46	29.66	28.75	29.15	3,511,017	-0.84(-2.80%)
Nov 01, 2017	27.33	30.44	27.33	29.98	7,770,222	+1.99(+7.10%)
Oct 31, 2017	28.13	28.38	27.29	28.00	3,490,494	+0.05(+0.16%)
Oct 30, 2017	28.18	28.25	27.68	27.95	1,840,056	-0.32(-1.13%)
Oct 27, 2017	28.34	28.81	28.12	28.27	1,704,450	-0.09(-0.32%)
Oct 26, 2017	28.38	29.03	28.06	28.36	2,221,484	+0.22(+0.78%)
Oct 25, 2017	28.70	28.74	27.80	28.14	2,596,978	-0.73(-2.53%)
Oct 24, 2017	28.70	29.50	28.60	28.87	2,012,043	+0.36(+1.25%)
Oct 23, 2017	29.16	29.48	28.50	28.52	2,140,912	-0.53(-1.82%)
Oct 20, 2017	29.66	29.79	28.99	29.05	1,604,725	-0.48(-1.64%)
Oct 19, 2017	29.72	29.95	29.51	29.53	1,049,387	-0.41(-1.37%)
Oct 18, 2017	29.46	30.08	28.85	29.94	1,742,214	+0.46(+1.55%)
Oct 17, 2017	28.25	30.20	28.12	29.48	3,176,327	+1.20(+4.25%)
Oct 16, 2017	28.51	28.62	28.22	28.28	933,185	-0.30(-1.05%)
Oct 13, 2017	28.74	28.77	28.30	28.58	1,572,335	-0.20(-0.70%)
Oct 12, 2017	28.80	29.15	28.18	28.78	985,339	-0.15(-0.50%)
Oct 11, 2017	29.53	29.71	28.82	28.93	1,356,675	-0.66(-2.22%)
Oct 10, 2017	29.05	29.92	28.98	29.58	1,726,656	+0.59(+2.04%)
Oct 09, 2017	29.42	29.62	28.98	28.99	1,599,016	-0.28(-0.97%)
Oct 06, 2017	28.89	29.41	28.84	29.27	2,123,329	+0.40(+1.39%)
Oct 05, 2017	27.81	28.89	27.71	28.87	1,937,177	+1.10(+3.97%)
Oct 04, 2017	28.39	28.55	27.73	27.77	1,254,895	-0.52(-1.84%)
Oct 03, 2017	28.72	28.87	28.10	28.29	1,659,818	-0.42(-1.46%)
Oct 02, 2017	29.05	29.12	28.46	28.71	2,214,926	-0.33(-1.13%)
Sep 29, 2017	29.85	29.93	28.94	29.04	1,691,680	-0.81(-2.72%)
Sep 28, 2017	29.75	30.15	29.69	29.85	1,109,087	+0.05(+0.18%)
Sep 27, 2017	29.77	30.27	29.50	29.79	1,883,773	+0.26(+0.90%)
Sep 26, 2017	29.25	29.71	29.09	29.53	2,337,411	-0.08(-0.28%)
Sep 25, 2017	29.31	29.88	29.31	29.61	1,070,407	+0.28(+0.96%)
Sep 22, 2017	29.50	29.64	29.18	29.33	969,157	-0.16(-0.56%)
Sep 21, 2017	29.87	29.96	29.22	29.49	932,356	-0.41(-1.37%)
Sep 20, 2017	29.21	29.93	29.15	29.90	974,824	+0.73(+2.50%)
Sep 19, 2017	29.57	29.58	29.01	29.17	1,395,909	-0.28(-0.96%)
Sep 18, 2017	30.07	30.25	29.42	29.46	1,369,168	-0.59(-1.97%)
Sep 15, 2017	29.15	30.13	29.15	30.05	2,079,258	+0.70(+2.39%)
Sep 14, 2017	29.56	29.66	28.93	29.35	1,180,299	-0.29(-0.98%)
Sep 13, 2017	29.22	30.28	29.22	29.64	2,416,428	+0.39(+1.34%)
Sep 12, 2017	27.77	29.70	27.61	29.25	2,879,722	+1.26(+4.49%)
Sep 11, 2017	27.91	28.60	27.69	27.99	2,238,505	+0.15(+0.52%)
Sep 08, 2017	27.30	28.31	27.16	27.84	1,760,050	+0.60(+2.21%)
Sep 07, 2017	27.45	27.60	26.89	27.24	2,160,545	-0.20(-0.73%)
Sep 06, 2017	27.44	27.59	27.12	27.44	1,584,300	-0.05(-0.20%)
Sep 05, 2017	28.05	28.29	27.16	27.50	1,309,126	-0.62(-2.21%)