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: 4:10 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 (%)
Jan 31, 2003 9.272 9.367 9.225 9.335 1,691,803 -0.06(-0.67%)
Jan 30, 2003 9.627 9.658 9.382 9.398 1,528,635 -0.23(-2.38%)
Jan 29, 2003 9.304 9.727 9.194 9.627 2,250,356 +0.24(+2.61%)
Jan 28, 2003 9.523 9.523 9.335 9.382 1,044,868 -0.07(-0.73%)
Jan 27, 2003 9.545 9.602 9.367 9.451 1,405,835 -0.12(-1.25%)
Jan 24, 2003 9.640 9.696 9.517 9.570 1,709,437 -0.04(-0.39%)
Jan 23, 2003 9.800 9.800 9.461 9.608 2,436,469 -0.19(-1.95%)
Jan 22, 2003 9.837 10.01 9.649 9.800 3,513,206 -0.13(-1.36%)
Jan 21, 2003 10.18 10.26 9.935 9.935 1,023,410 -0.18(-1.80%)
Jan 17, 2003 10.27 10.27 10.09 10.12 831,348 -0.16(-1.59%)
Jan 16, 2003 10.25 10.34 10.17 10.28 1,966,724 +0.10(+0.96%)
Jan 15, 2003 10.20 10.25 10.06 10.18 1,643,150 -0.06(-0.61%)
Jan 14, 2003 10.26 10.31 10.17 10.25 633,762 -0.05(-0.46%)
Jan 13, 2003 10.16 10.32 10.14 10.29 1,500,591 +0.05(+0.52%)
Jan 10, 2003 10.26 10.33 10.10 10.24 1,395,849 -0.10(-0.97%)
Jan 09, 2003 10.19 10.35 10.17 10.34 1,394,787 +0.12(+1.20%)
Jan 08, 2003 10.14 10.30 10.04 10.22 1,339,548 +0.07(+0.65%)
Jan 07, 2003 10.25 10.27 10.14 10.15 1,075,675 -0.13(-1.31%)
Jan 06, 2003 10.04 10.31 10.04 10.29 1,636,139 +0.24(+2.44%)
Jan 03, 2003 10.23 10.25 10.02 10.04 1,689,041 -0.19(-1.84%)
Jan 02, 2003 10.09 10.29 10.07 10.23 1,262,850 +0.11(+1.09%)
Dec 31, 2002 10.10 10.19 10.05 10.12 887,012 +0.03(+0.34%)
Dec 30, 2002 10.15 10.15 9.963 10.09 693,038 -0.01(-0.12%)
Dec 27, 2002 10.20 10.26 10.09 10.10 1,180,204 -0.16(-1.53%)
Dec 26, 2002 10.08 10.29 10.06 10.25 771,435 +0.13(+1.33%)
Dec 24, 2002 10.01 10.20 9.988 10.12 763,574 +0.11(+1.13%)
Dec 23, 2002 10.02 10.02 9.869 10.01 1,518,437 -0.01(-0.09%)
Dec 20, 2002 9.978 10.04 9.869 10.02 1,890,664 +0.12(+1.17%)
Dec 19, 2002 10.07 10.09 9.790 9.900 2,237,821 -0.19(-1.93%)
Dec 18, 2002 9.963 10.14 9.884 10.09 1,907,236 +0.02(+0.22%)
Dec 17, 2002 9.822 10.07 9.652 10.07 2,790,636 +0.11(+1.07%)
Dec 16, 2002 9.947 9.978 9.831 9.966 1,417,307 +0.02(+0.19%)
Dec 13, 2002 9.944 9.963 9.822 9.947 1,289,408 -0.08(-0.75%)
Dec 12, 2002 9.806 10.06 9.806 10.02 1,692,441 +0.25(+2.54%)
Dec 11, 2002 9.721 9.822 9.633 9.774 1,784,010 +0.07(+0.71%)
Dec 10, 2002 9.806 9.806 9.545 9.705 1,791,658 -0.02(-0.16%)
Dec 09, 2002 9.790 9.840 9.665 9.721 3,877,572 -0.18(-1.78%)
Dec 06, 2002 9.194 9.950 9.163 9.897 6,128,353 +0.90(+9.97%)
Dec 05, 2002 9.210 9.225 8.946 8.999 1,566,878 -0.15(-1.65%)
Dec 04, 2002 8.943 9.254 8.937 9.150 2,161,761 +0.26(+2.93%)
Dec 03, 2002 9.282 9.282 8.849 8.890 2,978,237 -0.38(-4.13%)
Dec 02, 2002 9.351 9.351 9.144 9.272 2,064,667 -0.08(-0.84%)
Nov 29, 2002 9.570 9.599 9.345 9.351 617,403 -0.14(-1.52%)
Nov 27, 2002 9.382 9.627 9.367 9.495 3,075,755 +0.19(+2.06%)
Nov 26, 2002 9.570 9.608 9.304 9.304 2,850,337 -0.41(-4.23%)
Nov 25, 2002 9.743 9.771 9.611 9.715 890,624 -0.07(-0.74%)
Nov 22, 2002 9.727 9.884 9.727 9.787 1,277,722 -0.09(-0.89%)
Nov 21, 2002 9.759 9.978 9.753 9.875 1,533,947 +0.12(+1.22%)
Nov 20, 2002 9.774 9.878 9.649 9.756 1,880,254 -0.02(-0.19%)
Nov 19, 2002 9.759 9.774 9.618 9.774 1,050,392 +0.07(+0.68%)
Nov 18, 2002 9.759 9.790 9.662 9.709 1,262,001 -0.02(-0.23%)
Nov 15, 2002 9.523 9.778 9.523 9.731 1,687,554 +0.10(+1.08%)
Nov 14, 2002 9.646 9.709 9.527 9.627 1,484,869 +0.06(+0.62%)
Nov 13, 2002 9.398 9.580 9.335 9.567 1,206,337 +0.12(+1.23%)
Nov 12, 2002 9.417 9.527 9.288 9.451 1,932,306 +0.06(+0.64%)
Nov 11, 2002 9.461 9.508 9.338 9.392 1,708,800 -0.13(-1.35%)
Nov 08, 2002 9.163 9.536 9.131 9.520 3,620,285 +0.36(+3.90%)
Nov 07, 2002 9.068 9.191 8.924 9.163 1,119,229 +0.09(+1.04%)
Nov 06, 2002 8.871 9.194 8.846 9.068 2,115,232 +0.17(+1.90%)
Nov 05, 2002 8.817 8.952 8.645 8.899 2,177,270 -0.07(-0.73%)
Nov 04, 2002 9.068 9.159 8.962 8.965 940,551 -0.14(-1.55%)
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.