Brinker International (NY: EAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2019	43.00	43.35	42.64	43.22	1,003,623	+0.54(+1.26%)
Mar 29, 2019	42.77	42.92	42.21	42.68	747,242	+0.13(+0.32%)
Mar 28, 2019	42.66	42.93	42.07	42.55	709,412	+0.09(+0.20%)
Mar 27, 2019	42.99	43.55	42.43	42.46	901,017	-0.47(-1.10%)
Mar 26, 2019	41.95	42.97	41.88	42.93	928,954	+1.12(+2.67%)
Mar 25, 2019	41.22	42.11	40.82	41.82	1,245,619	+0.58(+1.40%)
Mar 22, 2019	41.41	41.80	40.98	41.24	764,710	-0.29(-0.69%)
Mar 21, 2019	41.11	41.93	41.11	41.53	908,392	+0.62(+1.50%)
Mar 20, 2019	41.72	41.95	40.50	40.92	703,188	-0.96(-2.30%)
Mar 19, 2019	42.56	42.62	41.70	41.88	542,646	-0.59(-1.38%)
Mar 18, 2019	42.12	42.71	41.89	42.46	757,868	+0.39(+0.94%)
Mar 15, 2019	42.64	42.73	41.75	42.07	1,257,742	-0.61(-1.42%)
Mar 14, 2019	42.73	43.09	42.06	42.68	658,099	+0.04(+0.09%)
Mar 13, 2019	42.48	42.77	41.93	42.64	1,239,503	+0.39(+0.93%)
Mar 12, 2019	41.34	42.34	41.17	42.24	797,645	+0.94(+2.28%)
Mar 11, 2019	41.28	41.59	41.14	41.30	997,454	-0.04(-0.09%)
Mar 08, 2019	41.53	42.00	41.15	41.34	734,350	-0.38(-0.92%)
Mar 07, 2019	41.64	41.81	41.22	41.72	634,209	+0.00(+0.00%)
Mar 06, 2019	43.12	43.42	41.66	41.72	954,276	-1.37(-3.19%)
Mar 05, 2019	43.22	43.93	43.09	43.10	1,019,629	-0.04(-0.09%)
Mar 04, 2019	43.26	43.60	42.65	43.13	1,474,352	-0.22(-0.51%)