BRINKER INTERNATIONAL $40.99

down -0.06


19/6/2013 02:19 PM  |  NYSE : EAT  |  Industries : Accommodation and Food Services / Full-Service Restaurants
Type:

EAT historical data

Date Open High Low Close Volume
6/18/2013 40.61 41.15 40.56 41.05 5903
6/17/2013 40.79 41.02 40.36 40.54 4440
6/14/2013 40.79 41.00 40.32 40.54 4790
6/13/2013 40.44 40.97 40.06 40.82 6270
6/12/2013 41.20 41.28 40.43 40.52 13737
6/11/2013 40.80 41.70 40.61 41.26 10591
6/10/2013 41.30 41.73 40.89 41.12 10877
6/7/2013 40.49 41.47 40.49 41.18 10734
6/6/2013 39.49 40.37 39.33 40.21 10275
6/5/2013 39.67 39.86 39.24 39.52 10938
6/4/2013 39.24 40.53 39.15 39.80 15256
6/3/2013 39.33 39.61 39.03 39.36 6748
5/31/2013 39.15 39.75 38.92 39.21 12553
5/30/2013 39.94 40.14 39.10 39.15 20107
5/29/2013 40.44 40.44 39.76 39.79 9558
5/28/2013 40.94 41.03 40.28 40.45 10683
5/24/2013 40.44 40.66 40.00 40.62 5242
5/23/2013 40.63 40.63 39.60 40.52 12296
5/22/2013 41.50 41.88 40.86 40.93 9233
5/21/2013 41.26 41.76 41.25 41.60 6253
5/20/2013 40.80 41.43 40.74 41.28 9436
5/17/2013 41.08 41.52 41.08 41.40 9937
5/16/2013 40.76 41.20 40.54 41.01 12190
5/15/2013 40.34 40.90 40.34 40.66 10666
5/14/2013 40.88 40.98 40.33 40.50 19291
5/13/2013 40.74 41.17 40.47 40.93 13826
5/10/2013 39.91 40.99 39.91 40.74 10508
5/9/2013 40.25 40.51 39.85 39.94 9344
5/8/2013 39.95 40.42 39.74 40.36 11085
5/7/2013 39.77 40.27 39.65 39.96 10234
5/6/2013 39.33 39.94 39.33 39.79 11581
5/3/2013 38.88 39.49 38.64 39.33 11641
5/2/2013 38.35 38.56 38.15 38.42 8410
5/1/2013 38.65 38.76 38.06 38.28 10934
4/30/2013 38.49 39.26 38.43 38.90 14073
4/29/2013 38.43 38.48 37.97 38.30 5297
4/26/2013 38.05 38.47 37.94 38.27 9795
4/25/2013 38.03 38.52 38.00 38.05 14033
4/24/2013 37.80 38.16 37.46 37.65 14202
4/23/2013 37.70 38.14 36.52 37.72 53388
4/22/2013 38.39 38.92 38.35 38.83 19173
4/19/2013 38.13 38.54 37.97 38.14 10045
4/18/2013 38.45 38.52 37.46 38.01 13999
4/17/2013 37.90 38.34 37.59 38.24 11073
4/16/2013 38.21 38.51 37.93 38.27 10118
4/15/2013 38.15 38.27 37.48 37.56 11271
4/12/2013 38.06 38.90 38.00 38.40 10365
4/11/2013 38.79 39.15 38.04 38.13 17864
4/10/2013 38.57 39.43 38.55 38.79 13973
4/9/2013 38.81 39.03 38.15 38.54 17081
4/8/2013 38.44 38.69 38.05 38.64 8801
4/5/2013 38.00 38.50 37.77 38.48 11870
4/4/2013 38.29 38.61 38.05 38.48 14786
4/3/2013 37.98 38.63 37.48 37.70 18557
4/2/2013 37.33 37.71 37.25 37.46 7125
4/1/2013 37.77 37.77 37.18 37.25 6287
3/28/2013 37.13 37.95 37.08 37.65 9240
3/27/2013 36.76 37.15 36.73 37.07 5639
3/26/2013 36.73 37.08 36.43 37.01 9029
3/25/2013 36.91 37.17 36.51 36.69 11764
3/22/2013 35.69 36.85 35.69 36.69 19639
3/21/2013 35.34 35.77 35.29 35.60 7538
3/20/2013 35.49 35.76 35.40 35.62 5840
3/19/2013 35.55 35.60 34.90 35.21 7006
3/18/2013 34.98 35.69 34.90 35.51 8005
3/15/2013 35.48 35.65 35.22 35.30 17569
3/14/2013 35.82 36.00 35.54 35.65 8999
3/13/2013 35.11 35.92 35.05 35.82 13319
3/12/2013 35.32 35.35 34.97 35.14 13220
3/11/2013 35.42 35.59 35.15 35.29 7705
3/8/2013 35.52 35.72 34.97 35.55 12189
3/7/2013 35.10 35.38 34.91 35.30 8100
3/6/2013 34.97 35.26 34.92 35.01 11088
3/5/2013 34.74 35.48 34.74 35.18 17689
3/4/2013 33.80 34.75 33.71 34.60 21129
3/1/2013 33.19 33.98 33.03 33.87 17733
2/28/2013 33.62 33.93 33.36 33.38 21197
2/27/2013 33.51 34.87 33.00 33.51 41584
2/26/2013 31.76 32.34 31.60 32.04 17278
2/25/2013 31.99 32.48 31.61 31.61 16883
2/22/2013 31.35 32.43 31.23 31.87 27503
2/21/2013 30.99 31.62 30.89 31.03 21147
2/20/2013 31.96 32.04 31.11 31.14 16428
2/19/2013 32.21 32.46 31.69 32.02 23346
2/15/2013 32.36 32.54 31.86 32.14 16359
2/14/2013 31.99 32.18 31.87 32.05 10731
2/13/2013 32.80 32.92 31.73 31.99 34922
2/12/2013 33.27 33.36 32.59 33.06 23301
2/11/2013 33.80 33.87 33.11 33.41 14649
2/8/2013 33.91 33.98 33.51 33.83 10414
2/7/2013 33.85 34.17 33.46 33.92 12325
2/6/2013 33.67 34.47 33.67 33.80 17507
2/5/2013 33.84 34.30 33.68 33.71 18296
2/4/2013 33.93 34.29 33.58 33.75 16083
2/1/2013 32.95 34.16 32.89 33.96 21571
1/31/2013 32.43 32.82 32.22 32.74 14951
1/30/2013 32.37 32.68 32.07 32.42 14593
1/29/2013 32.81 32.90 32.36 32.42 9937
1/28/2013 33.09 33.17 32.65 32.92 13530
1/25/2013 32.89 33.19 32.61 33.09 14561
Marketplace
Trading Center