Brinker International (NY: EAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	37.91	38.82	37.90	38.22	1,163,473	+0.30(+0.79%)
Jun 27, 2019	37.14	37.92	37.11	37.92	586,656	+0.71(+1.91%)
Jun 26, 2019	37.07	37.31	36.56	37.21	867,384	+0.03(+0.08%)
Jun 25, 2019	36.21	37.18	36.21	37.18	959,500	+0.94(+2.60%)
Jun 24, 2019	36.91	37.33	36.02	36.24	905,369	-0.54(-1.48%)
Jun 21, 2019	36.96	37.49	36.70	36.78	1,085,840	-0.35(-0.94%)
Jun 20, 2019	36.54	37.73	35.87	37.13	1,084,010	+0.15(+0.39%)
Jun 19, 2019	37.63	37.69	36.32	36.98	1,364,984	-0.70(-1.86%)
Jun 18, 2019	38.84	39.26	37.54	37.68	1,275,589	-1.15(-2.95%)
Jun 17, 2019	38.47	39.38	38.35	38.83	991,711	+0.43(+1.11%)
Jun 14, 2019	38.85	39.36	38.33	38.40	823,698	-0.59(-1.52%)
Jun 13, 2019	39.45	40.01	38.83	38.99	864,409	-0.34(-0.86%)
Jun 12, 2019	39.33	39.46	38.86	39.33	1,127,304	+0.53(+1.38%)
Jun 11, 2019	38.07	39.22	38.07	38.80	1,547,388	+0.93(+2.46%)
Jun 10, 2019	37.36	38.11	37.16	37.87	545,987	+0.74(+1.99%)
Jun 07, 2019	37.77	38.04	37.03	37.13	840,378	-0.54(-1.44%)
Jun 06, 2019	37.68	38.07	37.18	37.67	750,015	+0.02(+0.05%)
Jun 05, 2019	38.64	38.65	37.13	37.65	797,993	-0.95(-2.47%)
Jun 04, 2019	37.12	38.68	37.12	38.61	1,573,520	+1.85(+5.02%)
Jun 03, 2019	36.46	37.21	36.35	36.76	1,115,489	+0.63(+1.73%)
May 31, 2019	36.67	36.70	35.84	36.13	914,948	-1.08(-2.89%)
May 30, 2019	36.31	37.80	36.31	37.21	844,808	+0.85(+2.33%)
May 29, 2019	36.59	36.85	35.41	36.37	1,187,832	-0.63(-1.69%)
May 28, 2019	37.38	37.64	36.82	36.99	517,236	-0.36(-0.95%)
May 24, 2019	37.51	37.72	36.92	37.35	573,194	-0.05(-0.13%)
May 23, 2019	39.24	39.58	37.10	37.39	1,098,436	-2.35(-5.91%)
May 22, 2019	40.66	40.82	39.42	39.74	674,032	-1.16(-2.85%)
May 21, 2019	40.54	41.11	40.16	40.91	583,526	+0.53(+1.31%)
May 20, 2019	39.12	40.41	39.12	40.38	626,436	+0.94(+2.39%)
May 17, 2019	38.80	39.94	38.79	39.43	709,501	+0.37(+0.94%)
May 16, 2019	39.91	40.13	39.02	39.07	844,860	-0.70(-1.77%)
May 15, 2019	39.49	39.87	39.09	39.77	703,480	+0.02(+0.05%)
May 14, 2019	40.09	40.29	39.60	39.75	950,502	-0.13(-0.34%)
May 13, 2019	40.34	40.41	39.53	39.89	1,034,632	-1.13(-2.74%)
May 10, 2019	40.71	41.07	40.16	41.01	614,991	+0.57(+1.40%)
May 09, 2019	40.61	40.70	39.75	40.44	744,191	-0.37(-0.90%)
May 08, 2019	41.20	41.34	40.42	40.81	510,598	-0.50(-1.21%)
May 07, 2019	41.81	42.03	40.98	41.31	854,143	-0.74(-1.76%)
May 06, 2019	41.47	42.56	41.43	42.05	850,772	+0.13(+0.32%)
May 03, 2019	41.80	42.07	41.42	41.92	995,422	+0.40(+0.97%)
May 02, 2019	40.47	41.65	40.23	41.51	1,264,539	+1.12(+2.76%)
May 01, 2019	41.47	41.96	40.23	40.40	2,230,178	-0.74(-1.80%)
Apr 30, 2019	43.43	43.43	40.09	41.14	3,685,850	-1.01(-2.40%)
Apr 29, 2019	43.07	43.53	41.85	42.15	2,598,438	-0.90(-2.10%)
Apr 26, 2019	41.54	43.07	41.54	43.05	1,454,560	+0.99(+2.36%)
Apr 25, 2019	41.97	42.55	41.22	42.06	804,910	+0.10(+0.23%)
Apr 24, 2019	41.41	42.88	41.41	41.96	837,267	+0.47(+1.14%)
Apr 23, 2019	41.04	42.01	40.98	41.49	899,719	+0.58(+1.41%)
Apr 22, 2019	40.94	40.99	40.20	40.92	665,639	-0.20(-0.49%)
Apr 18, 2019	39.91	41.17	39.87	41.12	898,625	+1.02(+2.54%)
Apr 17, 2019	40.66	40.73	39.91	40.10	777,116	-0.57(-1.40%)
Apr 16, 2019	40.91	40.94	40.17	40.66	791,073	-0.04(-0.09%)
Apr 15, 2019	41.29	41.44	40.63	40.70	549,274	-0.63(-1.54%)
Apr 12, 2019	41.17	41.44	40.85	41.34	612,703	+0.33(+0.80%)
Apr 11, 2019	41.51	41.71	40.89	41.01	694,331	-0.45(-1.09%)
Apr 10, 2019	41.46	41.66	40.92	41.46	511,425	+0.05(+0.12%)
Apr 09, 2019	42.08	42.08	40.97	41.42	1,341,811	-0.97(-2.29%)
Apr 08, 2019	42.49	42.70	41.84	42.39	839,284	-0.28(-0.65%)
Apr 05, 2019	42.43	42.90	42.43	42.67	589,310	+0.35(+0.82%)
Apr 04, 2019	41.64	42.42	41.48	42.32	908,612	+0.68(+1.64%)
Apr 03, 2019	43.06	43.06	41.47	41.64	904,211	-0.95(-2.24%)
Apr 02, 2019	43.33	43.47	42.22	42.59	677,430	-0.63(-1.47%)