Brinker International (NY: EAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	43.44	44.31	43.34	43.94	249,517	+0.38(+0.88%)
Nov 27, 2019	43.43	43.74	43.20	43.55	343,634	+0.37(+0.86%)
Nov 26, 2019	44.16	44.23	43.10	43.18	401,731	-0.89(-2.02%)
Nov 25, 2019	43.40	44.12	43.20	44.07	718,049	+0.92(+2.14%)
Nov 22, 2019	42.91	43.44	42.71	43.15	355,259	+0.50(+1.17%)
Nov 21, 2019	43.15	43.62	42.53	42.65	669,859	-0.35(-0.82%)
Nov 20, 2019	43.95	44.02	42.59	43.00	724,851	-1.13(-2.56%)
Nov 19, 2019	44.53	44.69	43.74	44.13	538,023	-0.45(-1.01%)
Nov 18, 2019	43.25	44.60	43.11	44.58	887,745	+1.34(+3.11%)
Nov 15, 2019	43.25	43.49	42.72	43.24	807,592	+0.12(+0.27%)
Nov 14, 2019	43.67	43.97	42.89	43.12	821,805	-0.52(-1.19%)
Nov 13, 2019	43.34	44.06	42.75	43.64	1,123,610	-0.07(-0.16%)
Nov 12, 2019	44.79	44.82	43.65	43.71	911,361	-0.99(-2.22%)
Nov 11, 2019	44.72	45.17	44.25	44.70	571,876	-0.49(-1.08%)
Nov 08, 2019	45.61	45.91	45.04	45.19	659,125	-0.40(-0.88%)
Nov 07, 2019	46.09	46.32	45.23	45.59	1,113,286	-0.13(-0.28%)
Nov 06, 2019	46.34	46.39	45.35	45.72	863,492	-0.62(-1.33%)
Nov 05, 2019	45.32	46.65	45.28	46.34	866,875	+1.12(+2.47%)
Nov 04, 2019	44.62	45.24	44.20	45.22	980,945	+0.83(+1.88%)
Nov 01, 2019	43.78	44.53	43.40	44.39	1,041,610	+0.79(+1.82%)
Oct 31, 2019	45.84	46.07	43.36	43.59	1,693,745	-2.05(-4.49%)
Oct 30, 2019	45.11	46.19	42.17	45.64	2,105,818	+1.41(+3.19%)
Oct 29, 2019	43.30	44.80	43.30	44.23	2,006,730	+1.39(+3.25%)
Oct 28, 2019	43.72	44.26	42.77	42.84	1,025,092	-0.85(-1.95%)
Oct 25, 2019	41.89	44.13	41.87	43.69	1,846,551	+1.73(+4.11%)
Oct 24, 2019	41.75	42.11	41.27	41.96	1,053,650	+0.43(+1.04%)
Oct 23, 2019	41.29	41.73	40.98	41.53	779,768	+0.34(+0.83%)
Oct 22, 2019	40.18	41.27	39.96	41.19	868,549	+0.83(+2.07%)
Oct 21, 2019	39.83	40.88	39.74	40.36	694,660	+0.92(+2.34%)
Oct 18, 2019	39.45	39.88	38.94	39.43	805,960	-0.28(-0.72%)
Oct 17, 2019	39.62	40.10	39.36	39.72	727,793	+0.73(+1.86%)
Oct 16, 2019	38.93	39.51	38.87	38.99	617,181	+0.07(+0.18%)
Oct 15, 2019	39.30	39.38	38.36	38.92	841,397	-0.33(-0.85%)
Oct 14, 2019	39.52	39.77	38.80	39.26	761,465	-0.43(-1.09%)
Oct 11, 2019	39.66	40.44	39.38	39.69	874,381	+0.59(+1.50%)
Oct 10, 2019	40.02	40.05	39.08	39.10	807,556	-0.88(-2.21%)
Oct 09, 2019	40.77	40.90	39.92	39.98	687,209	-0.49(-1.21%)
Oct 08, 2019	40.47	41.01	40.08	40.47	895,787	-0.47(-1.15%)
Oct 07, 2019	40.52	41.37	40.40	40.94	916,281	+0.37(+0.92%)
Oct 04, 2019	41.40	41.83	40.34	40.57	879,072	-0.90(-2.18%)
Oct 03, 2019	40.74	41.51	40.47	41.47	513,386	+0.82(+2.03%)
Oct 02, 2019	41.12	41.22	40.24	40.65	524,876	-0.78(-1.89%)
Oct 01, 2019	41.87	42.51	41.00	41.43	553,692	-0.41(-0.98%)
Sep 30, 2019	41.85	42.28	41.29	41.85	624,205	+0.36(+0.87%)
Sep 27, 2019	41.78	42.14	41.01	41.48	610,996	+0.36(+0.88%)
Sep 26, 2019	41.38	42.13	40.95	41.12	667,128	-0.46(-1.11%)
Sep 25, 2019	41.31	42.05	41.11	41.58	740,777	+0.32(+0.78%)
Sep 24, 2019	41.41	42.41	41.16	41.26	1,063,114	-1.17(-2.75%)
Sep 23, 2019	42.73	42.99	41.95	42.42	638,739	-0.11(-0.25%)
Sep 20, 2019	42.47	43.02	42.36	42.53	1,107,992	+0.04(+0.09%)
Sep 19, 2019	42.98	43.67	42.20	42.49	1,129,809	-0.85(-1.97%)
Sep 18, 2019	42.99	43.38	42.28	43.35	1,030,534	+0.11(+0.25%)
Sep 17, 2019	43.15	43.37	42.38	43.24	836,321	+0.49(+1.15%)
Sep 16, 2019	42.31	43.57	42.04	42.75	1,000,064	+0.09(+0.21%)
Sep 13, 2019	41.41	42.88	41.41	42.66	1,116,455	+1.27(+3.08%)
Sep 12, 2019	42.33	42.33	41.13	41.39	723,725	-0.19(-0.45%)
Sep 11, 2019	41.83	42.08	40.86	41.57	827,406	-0.07(-0.16%)
Sep 10, 2019	39.48	41.85	39.14	41.64	1,769,663	+2.08(+5.26%)
Sep 09, 2019	38.62	39.80	38.50	39.56	1,265,594	+0.85(+2.20%)
Sep 06, 2019	38.53	39.47	38.44	38.71	824,009	+0.09(+0.23%)
Sep 05, 2019	38.57	39.47	38.21	38.62	1,087,100	+0.37(+0.97%)
Sep 04, 2019	37.32	38.55	37.29	38.25	1,407,841	+1.20(+3.25%)