Brinker International (NY: EAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2019	38.62	39.21	38.28	39.05	762,691	+0.35(+0.90%)
Jul 31, 2019	38.94	39.24	38.01	38.70	1,185,535	-0.60(-1.53%)
Jul 30, 2019	39.42	39.58	38.76	39.31	699,762	-0.23(-0.59%)
Jul 29, 2019	38.87	39.54	38.77	39.54	638,742	+0.77(+1.98%)
Jul 26, 2019	37.64	39.11	37.64	38.77	572,470	+1.24(+3.31%)
Jul 25, 2019	38.99	39.16	37.49	37.53	922,253	-1.71(-4.36%)
Jul 24, 2019	38.95	39.84	38.72	39.24	846,236	+0.25(+0.65%)
Jul 23, 2019	39.61	39.79	38.93	38.99	803,136	-0.42(-1.06%)
Jul 22, 2019	38.44	39.55	38.31	39.40	1,307,590	+0.92(+2.40%)
Jul 19, 2019	38.44	38.87	38.38	38.48	507,501	+0.05(+0.13%)
Jul 18, 2019	38.40	38.95	38.22	38.43	664,882	-0.15(-0.38%)
Jul 17, 2019	38.56	38.73	37.80	38.58	636,358	-0.12(-0.30%)
Jul 16, 2019	38.48	39.08	38.17	38.69	1,279,842	+0.18(+0.48%)
Jul 15, 2019	38.56	38.66	37.52	38.51	1,382,121	+0.92(+2.45%)
Jul 12, 2019	37.37	38.13	37.11	37.59	893,300	+0.31(+0.83%)
Jul 11, 2019	37.22	37.34	36.51	37.28	923,597	+0.27(+0.74%)
Jul 10, 2019	37.83	37.98	36.64	37.00	743,924	-0.60(-1.60%)
Jul 09, 2019	37.66	37.69	37.06	37.61	1,047,815	-0.11(-0.28%)
Jul 08, 2019	38.07	38.70	37.49	37.71	843,809	-0.57(-1.50%)
Jul 05, 2019	37.52	38.59	37.42	38.29	893,815	+0.73(+1.94%)
Jul 03, 2019	38.01	38.10	37.14	37.56	926,763	-0.45(-1.18%)
Jul 02, 2019	37.89	38.19	37.30	38.00	786,518	+0.15(+0.38%)
Jul 01, 2019	38.59	39.13	37.64	37.86	906,419	-0.36(-0.94%)
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%)