Brinker International (NY: EAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	46.37	46.41	44.60	44.65	1,051,906	-1.53(-3.31%)
Jun 28, 2018	46.31	46.48	45.60	46.18	1,920,792	-0.35(-0.75%)
Jun 27, 2018	47.72	47.83	46.49	46.52	615,850	-1.18(-2.48%)
Jun 26, 2018	47.85	48.04	47.29	47.70	1,268,587	-0.23(-0.49%)
Jun 25, 2018	48.63	48.63	47.82	47.94	838,200	-0.32(-0.66%)
Jun 22, 2018	49.41	49.41	48.07	48.26	1,333,869	-0.63(-1.29%)
Jun 21, 2018	49.83	50.78	48.35	48.89	984,864	+0.40(+0.83%)
Jun 20, 2018	48.73	48.80	47.73	48.48	1,828,315	+0.08(+0.15%)
Jun 19, 2018	48.23	49.31	47.81	48.41	1,352,867	-0.17(-0.35%)
Jun 18, 2018	47.85	48.68	47.45	48.58	1,056,004	+0.66(+1.37%)
Jun 15, 2018		48.07	46.80	47.92	1,466,489	+1.12(+2.38%)
Jun 14, 2018	46.68	46.90	46.32	46.80	1,223,565	+0.35(+0.75%)
Jun 13, 2018	46.22	46.86	45.81	46.46	1,338,893	+0.46(+1.00%)
Jun 12, 2018	45.68	46.44	45.36	46.00	944,135	+0.78(+1.72%)
Jun 11, 2018	44.96	45.28	44.63	45.22	712,261	+0.29(+0.65%)
Jun 08, 2018	44.19	45.18	43.78	44.93	1,668,083	+0.55(+1.25%)
Jun 07, 2018	43.59	44.53	43.25	44.37	1,494,454	+1.01(+2.34%)
Jun 06, 2018		43.90		43.36	1,932,498	+0.87(+2.04%)
Jun 05, 2018	41.06	42.53	41.00	42.50	1,165,055	+1.23(+2.98%)
Jun 04, 2018	40.70	41.63	40.67	41.27	1,111,458	+0.74(+1.81%)
Jun 01, 2018	40.88	41.39	40.33	40.53	1,457,706	-0.15(-0.37%)
May 31, 2018	41.04	41.47	40.37	40.68	2,187,982	-0.29(-0.70%)
May 30, 2018	39.89	41.04	39.88	40.97	1,386,802	+1.40(+3.53%)
May 29, 2018	39.14	39.89	38.64	39.58	1,769,774	+0.35(+0.90%)
May 25, 2018		39.22	39.22	39.22	0	-1.52(-3.72%)
May 24, 2018	40.07	41.16	39.84	40.74	1,411,200	+0.65(+1.62%)
May 23, 2018	40.80	40.81	39.84	40.09	1,492,474	-0.84(-2.05%)
May 22, 2018	41.03	41.51	40.80	40.92	1,039,514	-0.04(-0.09%)
May 21, 2018	40.50	41.30	40.33	40.96	1,645,870	+0.55(+1.36%)
May 18, 2018	41.87	41.91	40.29	40.41	2,156,181	-1.45(-3.47%)
May 17, 2018	41.31	42.28	41.31	41.86	995,869	+0.48(+1.17%)
May 16, 2018	40.91	41.87	40.91	41.38	1,276,481	+0.59(+1.44%)
May 15, 2018	40.34	40.80	39.77	40.79	1,913,165	+0.30(+0.74%)
May 14, 2018	42.12	42.12	40.18	40.50	2,470,235	-1.65(-3.91%)
May 11, 2018	43.36	43.54	41.80	42.14	1,682,467	-1.13(-2.60%)
May 10, 2018	42.86	43.71	42.85	43.27	1,294,407	+0.39(+0.91%)
May 09, 2018	43.24	43.76	42.67	42.88	1,288,405	-0.34(-0.80%)
May 08, 2018	42.45	43.42	42.30	43.22	1,097,825	+0.77(+1.82%)
May 07, 2018	41.36	42.67	41.27	42.45	1,960,133	+1.28(+3.12%)
May 04, 2018	41.72	41.74	41.02	41.17	1,964,991	-0.45(-1.07%)
May 03, 2018	43.15	43.16	41.39	41.61	1,818,330	-1.59(-3.68%)
May 02, 2018	42.26	43.60	41.51	43.20	2,689,282	+1.46(+3.50%)
May 01, 2018	40.36	43.18	39.07	41.74	3,393,812	+1.19(+2.94%)
Apr 30, 2018	41.72	42.01	40.30	40.55	2,476,898	-0.99(-2.37%)
Apr 27, 2018	39.75	41.66	39.46	41.54	2,739,269	+3.05(+7.93%)
Apr 26, 2018	38.14	39.40	37.93	38.49	1,309,490	+0.70(+1.85%)
Apr 25, 2018	37.75	38.00	37.27	37.79	1,039,858	+0.06(+0.15%)
Apr 24, 2018	37.86	38.15	37.64	37.73	1,020,211	+0.12(+0.32%)
Apr 23, 2018	37.13	37.65	36.80	37.61	1,307,494	+0.56(+1.51%)
Apr 20, 2018	36.71	37.18	36.53	37.05	1,043,343	+0.30(+0.81%)
Apr 19, 2018	36.83	37.24	36.49	36.76	830,817	-0.33(-0.90%)
Apr 18, 2018	36.59	37.80	36.50	37.09	1,217,893	+0.49(+1.35%)
Apr 17, 2018	36.13	37.07	36.02	36.60	2,112,700	+0.58(+1.60%)
Apr 16, 2018	35.65	36.88	35.44	36.02	1,577,683	+0.54(+1.52%)
Apr 13, 2018	35.29	35.63	35.26	35.48	1,068,645	+0.27(+0.77%)
Apr 12, 2018	35.91	36.02	35.12	35.21	938,604	-0.57(-1.59%)
Apr 11, 2018	35.43	36.29	35.38	35.78	711,380	+0.20(+0.55%)
Apr 10, 2018	35.98	35.98	35.01	35.58	1,124,258	-0.03(-0.08%)
Apr 09, 2018	36.36	36.57	35.53	35.61	1,234,380	-0.36(-1.01%)
Apr 06, 2018	35.80	36.47	35.42	35.98	1,818,861	+0.05(+0.13%)
Apr 05, 2018	35.93	36.17	35.45	35.93	1,038,177	+0.29(+0.81%)
Apr 04, 2018	34.05	36.08	34.05	35.64	2,452,439	+1.29(+3.76%)
Apr 03, 2018	33.54	34.38	33.36	34.35	856,885	+0.95(+2.84%)