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 (%)
Apr 30, 2002 10.67 10.81 10.60 10.81 1,309,591 +0.22(+2.04%)
Apr 29, 2002 10.52 10.72 10.52 10.59 1,077,587 -0.01(-0.09%)
Apr 26, 2002 10.76 10.76 10.57 10.60 1,647,612 -0.10(-0.91%)
Apr 25, 2002 10.26 10.75 10.18 10.70 2,970,588 +0.47(+4.57%)
Apr 24, 2002 10.20 10.41 10.10 10.23 1,767,863 +0.03(+0.31%)
Apr 23, 2002 9.574 10.26 9.570 10.20 6,264,326 +0.05(+0.53%)
Apr 22, 2002 10.26 10.31 10.09 10.14 1,221,846 -0.16(-1.58%)
Apr 19, 2002 10.42 10.42 10.26 10.31 755,925 -0.12(-1.17%)
Apr 18, 2002 10.41 10.51 10.39 10.43 1,293,232 +0.02(+0.21%)
Apr 17, 2002 10.45 10.45 10.36 10.41 1,137,288 +0.01(+0.09%)
Apr 16, 2002 10.45 10.54 10.30 10.40 1,506,115 -0.03(-0.27%)
Apr 15, 2002 10.42 10.48 10.39 10.43 1,071,426 +0.01(+0.09%)
Apr 12, 2002 10.48 10.57 10.28 10.42 2,115,657 -0.06(-0.60%)
Apr 11, 2002 10.36 10.57 10.35 10.48 1,782,310 +0.08(+0.78%)
Apr 10, 2002 10.17 10.46 10.13 10.40 1,855,821 +0.15(+1.50%)
Apr 09, 2002 10.14 10.32 10.12 10.25 1,061,653 +0.21(+2.10%)
Apr 08, 2002 9.878 10.10 9.822 10.03 191,212 +0.17(+1.68%)
Apr 05, 2002 9.665 9.991 9.640 9.869 913,569 +0.35(+3.69%)
Apr 04, 2002 9.382 9.530 9.257 9.517 3,580,768 +0.09(+1.00%)
Apr 03, 2002 9.727 9.731 9.351 9.423 4,266,795 -0.29(-3.04%)
Apr 02, 2002 9.935 9.966 9.665 9.718 2,290,723 -0.22(-2.18%)
Apr 01, 2002 10.17 10.17 9.825 9.935 1,397,974 -0.24(-2.31%)
Mar 29, 2002 10.06 10.26 10.06 10.17 1,711,987 +0.00(+0.00%)
Mar 28, 2002 10.06 10.26 10.06 10.17 1,711,987 +0.16(+1.63%)
Mar 27, 2002 9.884 10.18 9.884 10.01 1,630,615 +0.17(+1.76%)
Mar 26, 2002 9.633 9.869 9.633 9.834 882,125 +0.15(+1.59%)
Mar 25, 2002 9.734 9.822 9.586 9.680 1,190,402 -0.05(-0.55%)
Mar 22, 2002 9.900 9.985 9.696 9.734 1,529,273 -0.10(-1.02%)
Mar 21, 2002 9.875 9.947 9.665 9.834 1,474,884 +0.05(+0.55%)
Mar 20, 2002 9.837 9.938 9.727 9.781 2,574,354 -0.02(-0.22%)
Mar 19, 2002 10.01 10.04 9.724 9.803 3,779,629 -0.16(-1.61%)
Mar 18, 2002 10.18 10.18 9.903 9.963 1,800,794 -0.10(-0.97%)
Mar 15, 2002 9.931 10.10 9.916 10.06 1,737,057 +0.05(+0.53%)
Mar 14, 2002 9.963 10.12 9.947 10.01 1,474,034 +0.10(+1.05%)
Mar 13, 2002 9.909 10.09 9.881 9.903 3,533,602 -0.01(-0.06%)
Mar 12, 2002 10.15 10.16 9.800 9.909 4,653,469 -0.31(-3.01%)
Mar 11, 2002 10.92 10.92 10.14 10.22 4,108,301 -0.70(-6.44%)
Mar 08, 2002 11.27 11.30 10.77 10.92 3,497,060 -0.17(-1.56%)
Mar 07, 2002 11.20 11.22 11.05 11.09 2,046,608 -0.03(-0.28%)
Mar 06, 2002 10.83 11.17 10.80 11.12 2,433,069 +0.39(+3.59%)
Mar 05, 2002 10.90 10.94 10.67 10.74 1,312,141 -0.12(-1.07%)
Mar 04, 2002 10.83 10.92 10.79 10.85 1,924,870 +0.11(+0.99%)
Mar 01, 2002 10.72 10.78 10.61 10.75 1,267,100 -0.03(-0.26%)
Feb 28, 2002 10.86 10.92 10.78 10.78 2,962,090 -0.08(-0.78%)
Feb 27, 2002 10.67 10.87 10.62 10.86 3,283,752 +0.24(+2.25%)
Feb 26, 2002 10.45 10.62 10.40 10.62 1,999,442 +0.12(+1.17%)
Feb 25, 2002 10.35 10.57 10.35 10.50 1,226,520 +0.16(+1.52%)
Feb 22, 2002 10.22 10.36 10.13 10.34 1,633,590 +0.13(+1.26%)
Feb 21, 2002 10.06 10.32 10.03 10.21 1,624,879 +0.16(+1.56%)
Feb 20, 2002 9.853 10.09 9.796 10.06 2,652,326 +0.27(+2.72%)
Feb 19, 2002 9.822 9.872 9.712 9.790 1,915,309 -0.14(-1.42%)
Feb 18, 2002 10.28 10.28 9.822 9.931 2,116,507 +0.00(+0.00%)
Feb 15, 2002 10.28 10.28 9.822 9.931 2,116,082 -0.35(-3.36%)
Feb 14, 2002 10.09 10.28 10.06 10.28 2,293,485 +0.24(+2.34%)
Feb 13, 2002 9.900 10.11 9.796 10.04 2,251,843 +0.20(+2.01%)
Feb 12, 2002 9.966 10.04 9.743 9.843 2,085,276 -0.06(-0.57%)
Feb 11, 2002 9.712 9.900 9.699 9.900 5,300,404 +0.19(+1.94%)
Feb 08, 2002 9.963 10.05 9.636 9.712 2,997,996 -0.25(-2.52%)
Feb 07, 2002 10.23 10.23 9.928 9.963 1,935,705 -0.35(-3.35%)
Feb 06, 2002 10.52 10.56 10.23 10.31 1,918,071 -0.21(-2.00%)
Feb 05, 2002 10.42 10.59 10.40 10.52 1,075,462 +0.04(+0.36%)
Feb 04, 2002 10.40 10.51 10.36 10.48 1,293,444 +0.12(+1.15%)
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.