Brinker International (NY: EAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	50.43	50.59	47.44	48.33	1,625,494	-2.27(-4.49%)
Nov 29, 2018	49.60	50.72	48.46	50.60	1,835,058	+0.44(+0.87%)
Nov 28, 2018	47.87	50.29	47.87	50.17	1,508,430	+2.86(+6.04%)
Nov 27, 2018	46.16	48.14	45.83	47.31	833,983	+1.13(+2.44%)
Nov 26, 2018	47.25	47.45	45.91	46.18	1,004,477	-0.68(-1.45%)
Nov 23, 2018	47.04	47.72	46.59	46.86	395,064	-0.35(-0.74%)
Nov 21, 2018		47.21	47.21	47.21	0	+0.06(+0.12%)
Nov 20, 2018	46.63	47.65	46.05	47.16	1,293,909	-0.12(-0.26%)
Nov 19, 2018	46.38	47.76	46.32	47.28	1,402,906	+0.98(+2.13%)
Nov 16, 2018	48.07	48.21	45.89	46.30	1,478,903	-2.08(-4.30%)
Nov 15, 2018	48.73	48.92	47.41	48.38	1,165,007	-0.74(-1.50%)
Nov 14, 2018	49.32	49.66	48.60	49.12	1,240,558	+0.14(+0.29%)
Nov 13, 2018	47.88	49.80	47.62	48.97	2,026,691	+1.35(+2.84%)
Nov 12, 2018	46.70	48.10	46.65	47.62	1,495,454	+1.02(+2.19%)
Nov 09, 2018	45.79	47.00	45.48	46.60	1,149,894	+0.81(+1.78%)
Nov 08, 2018	46.24	47.00	45.37	45.79	935,412	-0.60(-1.29%)
Nov 07, 2018	46.40	46.77	45.59	46.38	1,714,304	-0.02(-0.04%)
Nov 06, 2018	44.06	46.90	43.95	46.40	2,584,762	+2.49(+5.67%)
Nov 05, 2018	43.08	44.47	43.08	43.91	1,643,216	+1.00(+2.34%)
Nov 02, 2018	41.68	43.16	41.63	42.91	1,590,194	+1.44(+3.47%)
Nov 01, 2018	41.25	42.85	40.54	41.47	2,032,688	+0.45(+1.11%)
Oct 31, 2018	43.71	44.47	40.97	41.02	1,906,343	-2.05(-4.77%)
Oct 30, 2018	38.70	43.55	38.50	43.07	2,786,891	+1.80(+4.36%)
Oct 29, 2018	41.44	42.19	40.75	41.27	1,654,842	+0.40(+0.97%)
Oct 26, 2018	41.94	42.09	40.04	40.87	1,670,517	-1.46(-3.44%)
Oct 25, 2018	41.61	43.08	41.49	42.33	984,103	+0.62(+1.47%)
Oct 24, 2018	42.95	43.26	41.67	41.72	1,411,249	-1.16(-2.71%)
Oct 23, 2018	43.16	43.96	42.54	42.88	1,355,640	-0.96(-2.18%)
Oct 22, 2018	44.13	44.35	43.75	43.84	1,535,606	-0.02(-0.04%)
Oct 19, 2018	45.00	45.46	43.79	43.86	787,910	-1.20(-2.67%)
Oct 18, 2018	45.46	46.16	44.33	45.06	738,724	-0.68(-1.49%)
Oct 17, 2018	45.11	46.21	44.10	45.74	1,027,710	+0.51(+1.13%)
Oct 16, 2018	43.69	45.44	43.59	45.23	1,329,515	+1.66(+3.80%)
Oct 15, 2018	42.85	43.89	42.45	43.57	1,099,399	+0.84(+1.97%)
Oct 12, 2018	42.76	43.25	41.90	42.73	1,972,999	+0.44(+1.03%)
Oct 11, 2018	43.44	43.86	42.06	42.29	1,465,468	-1.40(-3.20%)
Oct 10, 2018	43.26	44.28	42.22	43.69	1,719,763	+0.32(+0.74%)
Oct 09, 2018	44.58	45.43	43.33	43.37	1,252,399	-1.20(-2.70%)
Oct 08, 2018	43.88	44.65	43.29	44.57	960,876	+0.68(+1.55%)
Oct 05, 2018	43.85	44.79	43.85	43.89	777,764	+0.21(+0.48%)
Oct 04, 2018	43.21	44.06	42.77	43.68	974,420	+0.47(+1.09%)
Oct 03, 2018	43.79	44.49	43.18	43.21	1,237,202	-0.44(-1.02%)
Oct 02, 2018	44.91	45.13	43.41	43.66	1,284,956	-1.20(-2.68%)
Oct 01, 2018	44.31	45.21	44.22	44.86	1,308,897	+0.64(+1.46%)
Sep 28, 2018	43.90	44.82	43.81	44.21	1,070,945	+0.22(+0.49%)
Sep 27, 2018	44.16	44.72	43.96	44.00	827,918	-0.31(-0.70%)
Sep 26, 2018	44.74	45.63	44.22	44.31	1,443,028	-0.34(-0.76%)
Sep 25, 2018	45.26	45.42	44.09	44.65	1,095,413	-0.22(-0.49%)
Sep 24, 2018	43.57	45.15	43.20	44.87	1,722,377	-0.53(-1.17%)
Sep 21, 2018	46.12	46.94	45.34	45.40	1,416,547	-0.71(-1.54%)
Sep 20, 2018	46.63	47.43	45.54	46.11	1,316,685	-0.21(-0.45%)
Sep 19, 2018	47.39	47.45	45.90	46.32	948,628	-1.10(-2.31%)
Sep 18, 2018	46.03	47.70	45.28	47.41	961,755	+1.13(+2.43%)
Sep 17, 2018	45.90	46.69	45.38	46.29	1,118,897	+0.22(+0.47%)
Sep 14, 2018	44.70	46.33	44.28	46.07	1,390,231	+1.91(+4.33%)
Sep 13, 2018	43.76	44.24	43.54	44.16	1,331,443	+0.81(+1.88%)
Sep 12, 2018	43.81	44.03	43.22	43.34	993,619	-0.49(-1.12%)
Sep 11, 2018	43.44	44.23	42.69	43.84	1,143,249	+0.31(+0.72%)
Sep 10, 2018	45.00	45.02	43.43	43.52	1,087,121	-1.42(-3.16%)
Sep 07, 2018	43.24	45.29	43.00	44.94	1,970,039	+1.55(+3.58%)
Sep 06, 2018	41.04	43.58	40.88	43.39	1,287,609	+2.36(+5.74%)
Sep 05, 2018	40.73	41.17	39.91	41.04	1,436,039	+0.10(+0.25%)