$58.43 -1.52 (%) Brinker International Inc - NYSE

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EAT historical data

Date Open High Low Close Volume
1/30/201559.6859.6858.1658.431,691,744
1/29/201561.0361.0359.5059.951,333,364
1/28/201561.4461.8059.5360.532,854,976
1/27/201561.2061.9061.1761.63961,947
1/26/201562.1062.7261.9862.161,279,357
1/23/201561.9962.4561.8262.041,018,263
1/22/201561.2262.0660.9161.821,120,848
1/21/201560.5860.9560.4260.75759,682
1/20/201560.2661.1060.0160.76864,951
1/16/201559.7460.9059.5360.84756,802
1/15/201560.8261.0959.6059.96877,851
1/14/201560.8161.1660.3160.86712,752
1/13/201561.5762.0060.6061.231,326,966
1/12/201561.0961.4460.6760.74984,077
1/9/201560.7361.1660.3060.78766,749
1/8/201560.5761.4760.2960.631,242,877
1/7/201557.9260.3157.6460.171,896,704
1/6/201558.5158.7056.7357.431,461,566
1/5/201558.3758.9358.0158.39607,866
1/2/201559.1759.5358.2858.77590,579
12/31/201459.0959.5358.6558.69815,442
12/30/201459.2059.6558.6658.84344,494
12/29/201458.8159.7858.7859.20525,234
12/26/201458.8059.1958.7159.00538,734
12/24/201458.6459.5158.5658.74195,283
12/23/201458.7359.4458.7358.93629,612
12/22/201457.3158.7157.1658.711,139,252
12/19/201457.4357.7957.0357.11989,171
12/18/201457.0357.3956.4557.38799,115
12/17/201456.3356.7255.5956.561,172,058
12/16/201456.4756.8155.8055.831,072,673
12/15/201456.3656.7655.5956.59725,758
12/12/201455.8556.8955.5155.93683,204
12/11/201455.9156.6455.5755.90759,539
12/10/201456.1757.0955.4155.51928,988
12/9/201456.3657.0155.9856.78930,860
12/8/201456.7057.5356.5757.19684,091
12/5/201457.0657.4656.7057.06515,926
12/4/201456.6357.3956.2556.88837,572
12/3/201455.7056.5655.4856.53902,944
12/2/201456.4156.7455.8055.98829,603
12/1/201456.5456.7655.9556.19699,434
11/28/201455.8056.9255.5256.33372,417
11/26/201455.8355.9155.3655.56527,575
11/25/201455.2555.8055.1255.621,127,033
11/24/201454.3855.2054.3455.07718,821
11/21/201454.8754.9154.0554.41734,255
11/20/201454.0554.9454.0554.34787,191
11/19/201453.8654.5453.7054.27692,346
11/18/201453.9254.3453.8853.97563,937
11/17/201454.6154.8253.8453.96517,215
11/14/201455.0655.2754.3454.53672,542
11/13/201454.9755.3654.7755.16915,729
11/12/201454.4655.0254.2554.82810,181
11/11/201455.1955.2554.4854.74824,546
11/10/201454.0855.4053.9555.061,320,753
11/7/201453.9054.2553.3654.131,131,733
11/6/201453.6254.2553.2953.98865,503
11/5/201454.5154.5953.4853.61812,961
11/4/201452.9354.2952.8853.951,284,292
11/3/201453.6553.9952.6852.88869,772
10/31/201453.0753.6753.0753.64701,829
10/30/201452.1652.8652.0252.62356,323
10/29/201452.3652.5351.8552.18578,910
10/28/201451.9352.5451.7152.52726,631
10/27/201451.1851.7151.1851.481,025,675
10/24/201450.0251.3949.8751.281,414,660
10/23/201449.6650.4149.6650.01971,222
10/22/201450.0750.3949.5049.551,041,392
10/21/201449.8151.0148.4949.604,065,815
10/20/201451.7152.6751.6552.671,311,727
10/17/201452.0952.1851.1951.791,196,838
10/16/201450.8351.7750.7751.621,568,809
10/15/201452.4552.4550.6951.622,633,411
10/14/201452.0653.1551.8752.951,183,727
10/13/201451.8752.9851.4552.291,677,432
10/10/201453.2754.0652.0952.121,128,876
10/9/201453.1254.2952.8853.511,493,322
10/8/201452.1053.2752.1053.12872,282
10/7/201452.5052.7252.0252.03731,131
10/6/201453.0753.5252.7752.831,243,010
10/3/201451.9253.2351.9253.001,826,337
10/2/201450.2351.6250.1251.351,289,017
10/1/201450.9351.4049.9350.141,144,334
9/30/201451.1151.3750.7650.791,432,525
9/29/201450.5751.3850.5051.20613,297
9/26/201450.6551.1650.6551.00811,251
9/25/201451.0151.6950.4850.601,053,045
9/24/201450.4151.1350.2151.09987,290
9/23/201450.2850.6050.2050.28713,389
9/22/201451.7251.7250.4450.501,022,281
9/19/201451.8852.3751.4451.771,064,114
9/18/201451.3851.7351.2851.68570,029
9/17/201450.9551.5950.8051.35628,899
9/16/201450.6451.1550.6150.99737,489
9/15/201450.9951.0250.6450.82761,244
9/12/201451.1251.3150.7650.80856,277
9/11/201451.0751.4050.9051.05850,950
9/10/201450.7151.2650.4551.171,155,520
9/9/201450.2250.6650.0650.531,225,348
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center