Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brinker International (NY: EAT )

76.65 -1.05 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 10.08 10.26 10.08 10.22 649,909 +0.14(+1.40%)
Nov 26, 2003 10.07 10.08 9.919 10.08 1,581,962 +0.05(+0.50%)
Nov 25, 2003 9.900 10.07 9.900 10.03 3,544,013 +0.17(+1.75%)
Nov 24, 2003 9.774 9.872 9.749 9.853 3,449,256 +0.14(+1.45%)
Nov 21, 2003 9.803 9.803 9.693 9.712 2,525,701 -0.04(-0.39%)
Nov 20, 2003 9.884 9.884 9.727 9.749 2,882,206 -0.09(-0.93%)
Nov 19, 2003 9.878 9.925 9.690 9.840 3,073,631 -0.07(-0.70%)
Nov 18, 2003 9.931 10.04 9.894 9.909 1,264,762 -0.06(-0.63%)
Nov 17, 2003 10.01 10.02 9.891 9.972 1,828,839 -0.08(-0.84%)
Nov 14, 2003 10.21 10.22 10.06 10.06 1,534,584 -0.14(-1.38%)
Nov 13, 2003 10.32 10.33 10.20 10.20 1,472,971 -0.19(-1.84%)
Nov 12, 2003 9.960 10.48 9.960 10.39 5,490,341 +0.43(+4.35%)
Nov 11, 2003 10.14 10.14 9.909 9.956 2,538,449 -0.18(-1.76%)
Nov 10, 2003 10.12 10.21 10.10 10.14 3,351,738 -0.09(-0.86%)
Nov 07, 2003 10.26 10.26 10.05 10.22 3,030,289 +0.02(+0.18%)
Nov 06, 2003 9.916 10.25 9.865 10.20 4,702,972 +0.36(+3.63%)
Nov 05, 2003 9.963 10.02 9.762 9.847 2,137,540 -0.11(-1.10%)
Nov 04, 2003 9.963 10.02 9.931 9.956 4,301,861 -0.02(-0.22%)
Nov 03, 2003 9.947 10.04 9.947 9.978 1,793,246 -0.01(-0.09%)
Oct 31, 2003 9.715 9.991 9.696 9.988 3,319,020 +0.17(+1.69%)
Oct 30, 2003 9.743 9.828 9.699 9.822 2,020,263 +0.15(+1.56%)
Oct 29, 2003 9.696 9.724 9.627 9.671 2,869,033 -0.06(-0.58%)
Oct 28, 2003 9.702 9.787 9.696 9.727 3,917,089 +0.04(+0.42%)
Oct 27, 2003 9.668 9.693 9.589 9.687 3,587,992 +0.03(+0.29%)
Oct 24, 2003 9.542 9.674 9.414 9.658 4,078,132 +0.12(+1.25%)
Oct 23, 2003 9.414 9.542 9.294 9.539 5,393,035 +0.13(+1.33%)
Oct 22, 2003 9.131 9.508 9.097 9.414 10,958,163 +0.13(+1.35%)
Oct 21, 2003 9.461 9.649 8.877 9.288 31,743,574 -1.32(-12.45%)
Oct 20, 2003 10.73 10.79 10.59 10.61 1,428,993 -0.10(-0.94%)
Oct 17, 2003 10.82 10.82 10.67 10.71 616,765 -0.04(-0.41%)
Oct 16, 2003 10.69 10.75 10.66 10.75 892,961 +0.00(+0.03%)
Oct 15, 2003 10.73 10.79 10.62 10.75 940,339 +0.05(+0.44%)
Oct 14, 2003 10.67 10.69 10.59 10.70 598,706 -0.01(-0.06%)
Oct 13, 2003 10.45 10.72 10.45 10.71 1,446,839 +0.26(+2.49%)
Oct 10, 2003 10.57 10.61 10.40 10.45 1,485,506 -0.11(-1.04%)
Oct 09, 2003 10.61 10.73 10.52 10.56 1,233,744 +0.02(+0.21%)
Oct 08, 2003 10.66 10.66 10.45 10.54 1,630,615 -0.12(-1.09%)
Oct 07, 2003 10.45 10.65 10.45 10.65 731,493 +0.20(+1.95%)
Oct 06, 2003 10.54 10.54 10.41 10.45 1,212,285 -0.06(-0.60%)
Oct 03, 2003 10.76 10.81 10.51 10.51 1,814,392 -0.16(-1.53%)
Oct 02, 2003 10.54 10.70 10.54 10.68 1,176,380 +0.11(+1.01%)
Oct 01, 2003 10.43 10.73 10.43 10.57 2,062,330 +0.10(+0.96%)
Sep 30, 2003 10.39 10.54 10.31 10.47 1,578,776 +0.04(+0.39%)
Sep 29, 2003 10.32 10.47 10.32 10.43 1,156,196 +0.11(+1.09%)
Sep 26, 2003 10.62 10.62 10.31 10.31 1,537,771 -0.24(-2.26%)
Sep 25, 2003 10.91 10.91 10.46 10.55 3,684,235 -0.36(-3.31%)
Sep 24, 2003 10.88 10.97 10.85 10.91 1,718,785 +0.04(+0.35%)
Sep 23, 2003 10.81 10.84 10.79 10.88 1,608,095 +0.13(+1.23%)
Sep 22, 2003 10.72 10.74 10.68 10.74 1,010,875 -0.03(-0.26%)
Sep 19, 2003 10.85 10.89 10.78 10.77 1,533,522 -0.08(-0.72%)
Sep 18, 2003 10.79 10.86 10.74 10.85 1,265,400 +0.06(+0.55%)
Sep 17, 2003 10.92 10.93 10.78 10.79 1,064,415 -0.16(-1.46%)
Sep 16, 2003 10.86 10.95 10.84 10.95 943,951 +0.11(+1.04%)
Sep 15, 2003 10.69 10.85 10.66 10.84 1,202,937 +0.09(+0.88%)
Sep 12, 2003 10.59 10.78 10.50 10.74 895,298 +0.13(+1.21%)
Sep 11, 2003 10.65 10.66 10.59 10.62 1,300,668 -0.01(-0.12%)
Sep 10, 2003 10.70 10.73 10.59 10.63 1,486,144 -0.15(-1.43%)
Sep 09, 2003 10.89 11.09 10.73 10.78 938,002 -0.08(-0.75%)
Sep 08, 2003 10.88 10.89 10.79 10.86 875,752 +0.04(+0.38%)
Sep 05, 2003 10.83 10.94 10.75 10.82 2,376,343 +0.13(+1.17%)
Sep 04, 2003 10.78 10.78 10.60 10.70 1,879,829 -0.08(-0.76%)
Sep 03, 2003 10.87 10.91 10.77 10.78 2,709,265 -0.04(-0.41%)
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.