Brinker International (NY: EAT )

74.08 -1.11 (-1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 22.06 22.17 21.66 21.85 2,919,386 -0.20(-0.92%)
Oct 30, 2006 21.93 22.17 21.69 22.06 2,096,961 +0.03(+0.15%)
Oct 27, 2006 22.45 22.46 21.94 22.02 3,146,716 -0.58(-2.56%)
Oct 26, 2006 21.65 22.61 21.63 22.60 9,248,512 +0.98(+4.55%)
Oct 25, 2006 21.88 22.09 21.43 21.62 9,749,913 -0.27(-1.23%)
Oct 24, 2006 20.24 22.12 20.07 21.89 22,229,064 +3.27(+17.57%)
Oct 23, 2006 18.53 18.67 18.29 18.62 3,251,458 +0.06(+0.30%)
Oct 20, 2006 18.84 18.84 18.44 18.56 4,468,630 -0.34(-1.79%)
Oct 19, 2006 18.93 19.01 18.79 18.90 2,441,780 -0.14(-0.72%)
Oct 18, 2006 19.01 19.30 18.93 19.03 5,069,249 +0.15(+0.77%)
Oct 17, 2006 19.10 19.15 18.74 18.89 2,656,575 -0.22(-1.13%)
Oct 16, 2006 19.32 19.33 19.10 19.10 2,237,396 -0.30(-1.53%)
Oct 13, 2006 19.42 19.84 19.17 19.40 4,010,571 -0.08(-0.39%)
Oct 12, 2006 18.99 19.50 18.96 19.48 3,336,229 +0.68(+3.63%)
Oct 11, 2006 18.79 18.84 18.63 18.79 5,985,156 +0.00(+0.00%)
Oct 10, 2006 18.92 19.09 18.74 18.79 4,129,122 -0.59(-3.06%)
Oct 09, 2006 19.46 19.52 19.29 19.39 1,632,952 -0.19(-0.99%)
Oct 06, 2006 19.54 19.67 19.38 19.58 2,668,898 +0.04(+0.22%)
Oct 05, 2006 19.36 19.55 19.29 19.54 2,382,080 +0.14(+0.70%)
Oct 04, 2006 18.77 19.43 18.77 19.40 3,270,367 +0.64(+3.39%)
Oct 03, 2006 18.86 18.97 18.65 18.77 3,583,530 -0.10(-0.52%)
Oct 02, 2006 18.95 19.13 18.69 18.86 2,219,974 -0.00(-0.02%)
Sep 29, 2006 19.06 19.13 18.85 18.87 1,366,105 -0.16(-0.87%)
Sep 28, 2006 19.07 19.17 18.73 19.03 2,462,176 -0.05(-0.27%)
Sep 27, 2006 18.83 19.22 18.83 19.09 3,303,723 +0.08(+0.42%)
Sep 26, 2006 19.26 19.35 18.97 19.01 2,305,595 -0.29(-1.49%)
Sep 25, 2006 19.02 19.37 18.95 19.29 1,920,621 +0.28(+1.46%)
Sep 22, 2006 19.14 19.18 18.87 19.02 1,744,068 -0.24(-1.27%)
Sep 21, 2006 19.66 19.69 19.19 19.26 2,817,406 -0.40(-2.04%)
Sep 20, 2006 19.19 19.66 19.17 19.66 3,703,781 +0.54(+2.81%)
Sep 19, 2006 18.90 19.15 18.80 19.12 3,212,366 +0.14(+0.74%)
Sep 18, 2006 19.31 19.41 18.88 18.98 5,010,398 -0.32(-1.68%)
Sep 15, 2006 19.43 19.50 19.24 19.31 7,111,821 -0.10(-0.53%)
Sep 14, 2006 19.75 19.79 19.39 19.41 6,236,282 -0.39(-1.97%)
Sep 13, 2006 19.30 20.00 19.30 19.80 9,066,648 +0.59(+3.06%)
Sep 12, 2006 18.71 19.22 18.66 19.21 5,049,278 +0.51(+2.72%)
Sep 11, 2006 18.52 18.76 18.45 18.70 3,313,283 +0.17(+0.91%)
Sep 08, 2006 18.33 18.59 18.21 18.54 4,898,858 +0.30(+1.63%)
Sep 07, 2006 18.26 18.35 18.22 18.24 3,051,747 -0.08(-0.46%)
Sep 06, 2006 18.17 18.35 18.06 18.32 3,402,516 +0.16(+0.85%)
Sep 05, 2006 18.15 18.22 18.08 18.17 3,263,568 -0.03(-0.15%)
Sep 01, 2006 18.13 18.31 18.13 18.20 1,486,356 +0.09(+0.49%)
Aug 31, 2006 18.10 18.20 17.99 18.11 3,390,193 +0.01(+0.05%)
Aug 30, 2006 18.13 18.30 18.06 18.10 2,790,636 -0.03(-0.18%)
Aug 29, 2006 17.77 18.26 17.77 18.13 9,606,079 +0.80(+4.62%)
Aug 28, 2006 17.02 17.40 17.02 17.33 1,672,682 +0.29(+1.68%)
Aug 25, 2006 17.06 17.22 16.87 17.04 2,005,816 -0.03(-0.19%)
Aug 24, 2006 17.31 17.39 17.08 17.08 3,339,841 -0.18(-1.06%)
Aug 23, 2006 17.35 17.51 17.20 17.26 3,708,243 -0.08(-0.49%)
Aug 22, 2006 17.37 17.60 17.34 17.34 3,083,191 -0.02(-0.14%)
Aug 21, 2006 17.58 17.58 17.26 17.37 2,316,430 -0.28(-1.57%)
Aug 18, 2006 17.52 17.66 17.32 17.65 1,785,922 +0.13(+0.73%)
Aug 17, 2006 17.26 17.69 17.14 17.52 4,153,130 +0.26(+1.50%)
Aug 16, 2006 16.94 17.26 16.84 17.26 3,487,711 +0.34(+2.00%)
Aug 15, 2006 16.78 16.95 16.71 16.92 5,484,180 +0.17(+1.01%)
Aug 14, 2006 16.78 16.90 16.71 16.75 4,412,117 +0.00(+0.00%)
Aug 11, 2006 16.44 17.02 16.33 16.75 6,476,997 +0.32(+1.92%)
Aug 10, 2006 16.10 16.68 15.67 16.44 13,755,173 +1.37(+9.13%)
Aug 09, 2006 15.60 15.67 15.02 15.06 3,140,555 -0.50(-3.21%)
Aug 08, 2006 15.61 15.77 15.50 15.56 3,463,066 -0.02(-0.12%)
Aug 07, 2006 15.56 15.66 15.49 15.58 2,912,162 +0.02(+0.15%)
Aug 04, 2006 15.26 15.57 15.26 15.56 4,036,703 +0.35(+2.32%)
Aug 03, 2006 15.10 15.24 14.85 15.20 5,937,778 +0.01(+0.09%)
Aug 02, 2006 14.93 15.19 14.84 15.19 5,753,577 +0.26(+1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.