$47.14 -0.03 (%) Brinker International Inc - New York Stock Exchange, Inc.

Jul. 29, 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
7/28/201646.6447.2446.2147.172,366,420
7/27/201647.5047.5246.5846.69930,481
7/26/201648.7448.7447.2847.301,643,619
7/25/201648.2749.4148.0849.341,020,689
7/22/201647.5948.5247.5948.30474,664
7/21/201647.9148.0847.3447.61725,513
7/20/201647.9548.2847.9548.01415,564
7/19/201647.6748.0447.6747.86479,662
7/18/201648.4548.4747.4947.65742,536
7/15/201648.5748.7548.0848.37928,049
7/14/201648.3748.7348.2348.58961,018
7/13/201648.3948.6647.8047.90897,673
7/12/201648.0548.4747.9548.41698,738
7/11/201647.6048.2647.3247.98933,810
7/8/201647.6047.8047.3047.541,043,263
7/7/201647.2847.8046.9147.15877,000
7/6/201646.8347.2646.4746.651,490,961
7/5/201646.2547.1345.9646.412,283,164
7/1/201645.5946.3145.5946.24683,362
6/30/201645.5345.7944.7145.531,159,731
6/29/201645.5146.3345.4446.161,203,541
6/28/201645.1745.9344.9945.101,183,264
6/27/201645.9845.9844.8444.981,019,802
6/24/201644.9346.2944.7646.201,423,743
6/23/201645.5246.0645.2846.061,087,435
6/22/201645.1645.3444.9545.11474,405
6/21/201645.8845.9445.1545.15802,896
6/20/201645.6946.0645.6345.66654,763
6/17/201645.1645.3744.7645.211,333,932
6/16/201645.6245.7544.9845.27801,903
6/15/201646.5546.6845.7745.80705,789
6/14/201646.3046.5346.0146.321,019,282
6/13/201645.8246.7745.6346.301,303,566
6/10/201646.7046.9446.1646.391,426,602
6/9/201646.8048.1446.4646.963,122,162
6/8/201644.7945.5944.6245.171,554,238
6/7/201645.6845.9544.9645.111,786,608
6/6/201645.8946.4045.2746.111,512,321
6/3/201644.9645.8144.5445.75946,539
6/2/201644.9545.1744.6245.041,471,230
6/1/201645.0945.5744.7544.931,394,781
5/31/201645.5545.5544.5444.971,684,264
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center