Indicators

Brinker International (NY: EAT )

75.59 -1.21 (-1.58%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	11.69	11.84	11.64	11.81	1,411,783	+0.13(+1.16%)
Feb 26, 2004	11.71	11.80	11.64	11.67	1,811,842	-0.02(-0.13%)
Feb 25, 2004	11.55	11.72	11.50	11.69	999,190	+0.16(+1.36%)
Feb 24, 2004	11.53	11.57	11.44	11.53	1,511,851	+0.16(+1.44%)
Feb 23, 2004	11.43	11.45	11.34	11.37	482,492	-0.06(-0.55%)
Feb 20, 2004	11.39	11.45	11.32	11.43	657,132	+0.04(+0.36%)
Feb 19, 2004	11.55	11.55	11.39	11.39	624,414	-0.13(-1.09%)
Feb 18, 2004	11.57	11.62	11.48	11.52	902,946	-0.08(-0.68%)
Feb 17, 2004	11.71	11.72	11.55	11.59	1,139,412	+0.02(+0.13%)
Feb 13, 2004	11.68	11.73	11.47	11.58	1,037,220	-0.04(-0.32%)
Feb 12, 2004	11.64	11.79	11.59	11.62	3,213,003	+0.16(+1.42%)
Feb 11, 2004	11.38	11.46	11.32	11.45	922,492	+0.07(+0.61%)
Feb 10, 2004	11.35	11.40	11.31	11.38	751,889	+0.03(+0.22%)
Feb 09, 2004	11.31	11.39	11.31	11.36	876,389	+0.00(+0.00%)
Feb 06, 2004	11.27	11.36	11.21	11.36	1,326,588	+0.09(+0.81%)
Feb 05, 2004	11.27	11.42	11.21	11.27	1,602,146	+0.06(+0.50%)
Feb 04, 2004	11.27	11.35	11.15	11.21	912,294	-0.05(-0.45%)
Feb 03, 2004	11.26	11.34	11.19	11.26	761,449	+0.00(+0.03%)

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.