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 (%)
Sep 30, 2002 8.111 8.237 7.876 8.127 1,308,954 -0.04(-0.54%)
Sep 27, 2002 8.372 8.507 8.171 8.171 1,038,282 -0.22(-2.58%)
Sep 26, 2002 8.331 8.566 8.249 8.388 1,543,083 +0.07(+0.83%)
Sep 25, 2002 8.033 8.394 8.033 8.318 1,455,550 +0.36(+4.58%)
Sep 24, 2002 8.014 8.111 7.882 7.955 1,685,217 -0.29(-3.58%)
Sep 23, 2002 8.190 8.347 8.071 8.249 1,196,988 -0.06(-0.75%)
Sep 20, 2002 8.322 8.362 8.174 8.312 1,638,689 -0.01(-0.11%)
Sep 19, 2002 8.024 8.425 8.002 8.322 2,538,661 +0.29(+3.59%)
Sep 18, 2002 7.804 8.080 7.553 8.033 3,550,174 +0.15(+1.91%)
Sep 17, 2002 8.381 8.406 7.882 7.882 2,647,440 -0.50(-5.95%)
Sep 16, 2002 8.300 8.422 8.221 8.381 651,396 +0.10(+1.21%)
Sep 13, 2002 8.253 8.347 8.111 8.281 997,490 -0.01(-0.11%)
Sep 12, 2002 8.441 8.469 8.240 8.290 14,595,870 -0.22(-2.58%)
Sep 11, 2002 8.708 8.708 8.472 8.510 666,268 -0.08(-0.88%)
Sep 10, 2002 8.714 8.714 8.507 8.585 1,249,890 -0.13(-1.44%)
Sep 09, 2002 8.686 8.774 8.488 8.711 989,842 +0.01(+0.07%)
Sep 06, 2002 8.315 8.736 8.315 8.704 2,375,281 +0.49(+5.92%)
Sep 05, 2002 8.394 8.394 8.093 8.218 2,372,094 -0.22(-2.64%)
Sep 04, 2002 8.400 8.488 8.281 8.441 1,925,720 +0.10(+1.24%)
Sep 03, 2002 8.598 8.598 8.300 8.337 2,118,419 -0.36(-4.15%)
Aug 30, 2002 8.701 8.783 8.629 8.698 1,086,298 -0.01(-0.14%)
Aug 29, 2002 17.74 8.817 8.642 8.711 1,797,820 -0.16(-1.80%)
Aug 28, 2002 8.849 9.006 8.811 8.871 1,240,755 -0.15(-1.64%)
Aug 27, 2002 9.100 9.235 8.905 9.018 1,549,244 +0.01(+0.07%)
Aug 26, 2002 9.288 9.319 8.836 9.012 1,572,827 -0.20(-2.18%)
Aug 23, 2002 9.244 9.382 9.194 9.213 1,017,036 -0.04(-0.44%)
Aug 22, 2002 9.319 9.332 9.147 9.254 1,199,113 +0.01(+0.07%)
Aug 21, 2002 9.414 9.429 9.156 9.247 2,190,017 -0.13(-1.44%)
Aug 20, 2002 9.492 9.511 9.307 9.382 2,832,066 +0.22(+2.40%)
Aug 16, 2002 9.376 9.376 9.056 9.163 1,102,232 -0.21(-2.28%)
Aug 15, 2002 9.225 9.389 9.100 9.376 1,440,040 +0.26(+2.82%)
Aug 14, 2002 8.733 9.119 8.566 9.119 1,076,100 +0.39(+4.42%)
Aug 13, 2002 9.059 9.062 8.730 8.733 917,181 -0.38(-4.13%)
Aug 12, 2002 8.883 9.137 8.833 9.109 1,200,175 +0.51(+5.95%)
Aug 07, 2002 9.319 9.319 8.328 8.598 9,405,731 -0.72(-7.74%)
Aug 06, 2002 9.163 9.407 9.116 9.319 2,002,417 +0.21(+2.31%)
Aug 05, 2002 8.880 9.241 8.849 9.109 2,702,891 +0.28(+3.20%)
Aug 02, 2002 9.539 9.542 8.755 8.827 3,270,154 -0.71(-7.47%)
Aug 01, 2002 10.18 10.18 9.511 9.539 2,836,740 -0.69(-6.75%)
Jul 31, 2002 9.997 10.23 9.944 10.23 1,116,892 +0.22(+2.23%)
Jul 30, 2002 10.17 10.23 9.881 10.01 1,255,202 -0.16(-1.57%)
Jul 29, 2002 9.727 10.20 9.696 10.17 1,858,583 +0.54(+5.57%)
Jul 26, 2002 9.665 9.665 9.429 9.630 1,457,462 -0.03(-0.36%)
Jul 25, 2002 9.727 10.06 9.476 9.665 6,439,816 +0.36(+3.84%)
Jul 24, 2002 8.472 9.319 8.413 9.307 2,533,775 +0.74(+8.64%)
Jul 23, 2002 8.337 8.645 8.337 8.566 1,388,838 +0.23(+2.75%)
Jul 22, 2002 8.566 8.610 8.102 8.337 1,666,096 -0.26(-3.03%)
Jul 19, 2002 8.708 8.714 8.410 8.598 2,272,876 -0.22(-2.53%)
Jul 17, 2002 8.864 8.974 8.723 8.821 1,826,077 -0.14(-1.54%)
Jul 12, 2002 9.319 9.319 8.893 8.959 1,506,540 -0.33(-3.55%)
Jul 11, 2002 9.382 9.523 9.241 9.288 1,340,185 -0.18(-1.86%)
Jul 10, 2002 9.429 9.727 9.417 9.464 1,485,081 +0.02(+0.20%)
Jul 09, 2002 9.837 9.994 9.796 9.445 1,691,166 -0.39(-3.99%)
Jul 08, 2002 9.884 9.884 9.837 9.837 2,022,176 -0.08(-0.79%)
Jul 05, 2002 9.778 9.947 9.778 9.916 1,114,130 +0.14(+1.44%)
Jul 04, 2002 10.15 10.16 9.712 9.774 3,187,083 +0.00(+0.00%)
Jul 03, 2002 10.15 10.16 9.712 9.774 3,178,585 -0.11(-1.08%)
Jul 02, 2002 9.884 10.03 9.815 9.881 813,501 -0.05(-0.51%)
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.