Brinker International (NY: EAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2019	37.23	38.53	36.81	37.04	1,146,342	+0.14(+0.37%)
Aug 30, 2019	37.50	37.68	36.41	36.91	1,030,652	-0.50(-1.32%)
Aug 29, 2019	37.12	37.97	37.12	37.40	993,042	+0.31(+0.84%)
Aug 28, 2019	37.19	37.41	36.78	37.09	823,435	-0.18(-0.49%)
Aug 27, 2019	37.30	37.64	37.12	37.28	1,085,957	+0.02(+0.05%)
Aug 26, 2019	37.80	37.98	36.45	37.26	1,380,153	-0.27(-0.72%)
Aug 23, 2019	38.64	38.96	37.44	37.53	1,387,210	-1.65(-4.21%)
Aug 22, 2019	38.66	39.76	38.39	39.18	1,107,454	+0.95(+2.49%)
Aug 21, 2019	37.61	38.29	37.12	38.23	1,285,978	+1.28(+3.47%)
Aug 20, 2019	38.43	38.52	36.81	36.95	1,996,453	-1.60(-4.16%)
Aug 19, 2019	37.88	38.64	37.31	38.55	2,505,293	+1.19(+3.20%)
Aug 16, 2019	36.78	37.47	36.61	37.35	1,461,961	+1.40(+3.89%)
Aug 15, 2019	35.95	36.52	35.67	35.95	1,644,499	+0.01(+0.03%)
Aug 14, 2019	37.17	37.29	35.39	35.95	2,598,312	-1.58(-4.22%)
Aug 13, 2019	39.58	39.84	36.42	37.53	4,975,103	-1.18(-3.04%)
Aug 12, 2019	38.73	39.02	37.48	38.70	1,401,575	-0.09(-0.23%)
Aug 09, 2019	38.61	39.32	38.46	38.79	1,051,450	+0.27(+0.71%)
Aug 08, 2019	37.51	38.69	37.19	38.52	1,373,841	+1.40(+3.77%)
Aug 07, 2019	37.53	37.72	36.89	37.12	1,472,650	-1.15(-2.99%)
Aug 06, 2019	38.66	38.96	37.88	38.27	822,238	-0.29(-0.76%)
Aug 05, 2019	39.31	39.53	38.31	38.56	1,231,804	-1.18(-2.98%)
Aug 02, 2019	38.92	40.04	38.86	39.74	799,605	+0.69(+1.77%)