$45.54 +0.70 (%) Brinker International Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EAT historical data

Date Open High Low Close Volume
5/27/201645.0745.5444.9145.54633,294
5/26/201644.3345.1144.2544.84639,073
5/25/201644.3544.6543.9544.42853,552
5/24/201644.0344.4843.9044.301,134,302
5/23/201644.4644.5943.7943.83882,805
5/20/201644.6044.7844.2144.401,085,289
5/19/201644.4544.9644.1244.57818,744
5/18/201644.8145.2444.5244.781,205,226
5/17/201645.3245.5944.8445.08825,349
5/16/201644.8345.5144.5445.34973,960
5/13/201645.0745.4744.5744.951,029,697
5/12/201645.1945.6044.7945.031,613,275
5/11/201645.9346.2244.9144.991,094,847
5/10/201646.1746.2845.8546.20952,519
5/9/201645.6646.3145.5646.12971,152
5/6/201646.1446.1444.9045.481,101,291
5/5/201646.2846.5245.9446.251,114,779
5/4/201646.5446.7746.1546.321,064,669
5/3/201646.9847.1946.6846.771,111,823
5/2/201646.3247.1646.3247.071,109,704
4/29/201645.8346.4845.8346.321,401,096
4/28/201645.5145.9645.1845.711,037,342
4/27/201645.3445.9045.1045.871,098,427
4/26/201644.9745.5844.7545.511,237,003
4/25/201644.5645.1244.3944.981,089,621
4/22/201644.8645.0744.3344.621,336,458
4/21/201644.7945.5944.6444.971,519,644
4/20/201644.0945.0343.9044.743,033,105
4/19/201644.6547.1543.3044.475,861,953
4/18/201647.2447.7546.7147.641,890,589
4/15/201647.2047.4746.7647.24955,761
4/14/201647.7247.8747.0447.101,457,137
4/13/201647.7047.8647.0847.681,662,895
4/12/201646.4447.5046.1547.421,322,535
4/11/201646.3447.7546.3446.361,751,990
4/8/201645.8746.0645.4045.72537,457
4/7/201645.5046.3345.4245.85978,814
4/6/201646.1846.8145.7745.801,107,820
4/5/201646.5046.5645.7646.301,211,254
4/4/201646.3946.9746.1146.841,038,400
4/1/201645.9146.4745.7946.36679,837
3/31/201646.4646.7145.6945.951,067,708
3/30/201647.0047.2946.4346.46718,186
3/29/201645.9846.7445.9846.60656,830
3/28/201645.4446.1045.3145.88707,691
3/24/201645.3245.3744.3045.10974,271
3/23/201646.0146.1145.3945.68741,129
3/22/201647.0047.2346.0746.121,081,382
3/21/201646.8847.2146.5847.16661,959
3/18/201646.6047.6146.5046.861,328,970
3/17/201646.5447.0746.1346.81742,847
3/16/201646.4747.1046.0546.70698,234
3/15/201647.0547.1946.3446.471,057,439
3/14/201647.9448.2246.4647.062,675,091
3/11/201648.5948.9148.1248.83414,376
3/10/201649.3149.6247.9648.27790,362
3/9/201650.2350.4148.8549.001,221,181
3/8/201649.9550.1749.6149.78614,417
3/7/201649.9750.2449.1850.241,045,743
3/4/201649.7850.7249.5650.28947,157
3/3/201649.2949.9348.6249.84838,094
3/2/201649.7749.7748.9649.25772,140
3/1/201650.2150.4549.7050.041,111,070
2/29/201650.4050.5849.7649.801,174,762
2/26/201651.3951.4849.8950.36878,848
2/25/201650.7151.5850.4651.121,147,630
2/24/201649.4550.5149.0950.44732,586
2/23/201649.2150.3248.9549.791,002,871
2/22/201648.8649.5048.5649.181,025,963
2/19/201648.7449.3048.3848.451,275,533
2/18/201648.5748.8048.2048.69690,280
2/17/201648.0048.9948.0048.951,270,533
2/16/201647.6348.1047.2347.88613,704
2/12/201646.3547.6346.1447.23960,581
2/11/201645.8546.5344.7546.011,067,786
2/10/201646.9247.1646.2146.27698,887
2/9/201646.2147.2346.0546.531,277,463
2/8/201646.5547.1845.4846.632,034,006
2/5/201648.4848.5046.3346.611,484,206
2/4/201648.2448.9747.7448.521,093,197
2/3/201649.4349.5947.7548.291,658,837
2/2/201649.1850.1548.9449.071,761,962
2/1/201649.5950.3349.1249.351,839,851
1/29/201649.1249.7948.4149.742,145,493
1/28/201649.2649.6648.7249.551,247,802
1/27/201649.8250.2048.6049.061,222,008
1/26/201649.0750.1949.0749.78973,824
1/25/201649.9050.2448.7949.081,508,689
1/22/201649.0050.0348.7949.891,795,161
1/21/201646.8649.2746.3348.692,310,067
1/20/201647.5847.9844.2546.634,610,068
1/19/201647.8648.5847.0948.232,075,402
1/15/201646.7847.5046.1647.461,814,661
1/14/201648.4748.5446.4647.662,258,470
1/13/201649.4549.5648.1048.442,510,592
1/12/201646.5250.0146.4749.902,852,830
1/11/201646.5346.8845.5946.261,605,234
1/8/201646.8947.3046.2246.281,268,137
1/7/201647.4247.6846.6546.731,193,401
1/6/201647.9148.4647.5447.951,660,706
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center