$52.50 -0.63 (%) Brinker International Inc - NYSE

Sep. 1, 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
9/1/201552.3253.0351.9052.501,618,661
8/31/201554.0054.1653.1153.131,076,383
8/28/201554.1354.5253.7854.24939,766
8/27/201554.2454.5453.2854.151,061,407
8/26/201554.0154.3652.5053.832,004,943
8/25/201553.7454.0752.8052.811,768,262
8/24/201556.7356.7350.7352.821,808,036
8/21/201554.3654.5952.6053.922,020,832
8/20/201555.0155.3554.4054.47882,733
8/19/201555.6355.9054.7755.571,001,099
8/18/201556.2856.7555.7855.90611,006
8/17/201555.4956.2155.2056.10824,425
8/14/201556.1156.7055.8756.04678,473
8/13/201556.0557.0056.0556.201,208,438
8/12/201554.8656.2754.3756.181,333,368
8/11/201555.0055.8454.9655.55821,880
8/10/201556.6557.0455.4155.50984,638
8/7/201556.1256.4055.4456.231,858,112
8/6/201557.0057.9554.8656.484,048,486
8/5/201559.7160.2858.9759.342,045,773
8/4/201559.4059.4058.6159.201,313,731
8/3/201559.6059.6958.6159.171,686,813
7/31/201558.9360.3458.8059.901,119,422
7/30/201558.3559.1658.0658.88976,602
7/29/201557.3758.7857.2958.49987,271
7/28/201556.7357.2456.0256.94574,991
7/27/201556.3956.9456.3156.58761,409
7/24/201558.0458.2256.4956.82760,173
7/23/201559.5659.7857.8057.86874,060
7/22/201557.7559.5357.5559.201,131,842
7/21/201557.2557.7256.9357.61563,117
7/20/201557.2457.8557.0157.34674,260
7/17/201558.2858.3056.9457.20938,407
7/16/201558.8258.9558.0358.37799,778
7/15/201558.9358.9958.0358.10732,985
7/14/201558.8959.3258.3358.65747,579
7/13/201559.2359.2358.5559.021,488,090
7/10/201559.0059.0058.3858.51606,199
7/9/201558.3658.7258.1358.25866,747
7/8/201557.8358.5857.6657.751,266,974
7/7/201557.8358.2157.1358.191,293,723
7/6/201557.1457.6157.0157.581,167,124
7/2/201558.2758.3657.3357.54661,123
7/1/201558.5158.5157.7557.93876,964
6/30/201557.5158.0657.0857.65895,540
6/29/201558.5358.6857.2357.24917,532
6/26/201559.0759.0758.0858.791,406,067
6/25/201558.1459.3158.1458.611,650,636
6/24/201558.1358.4857.4657.55868,921
6/23/201558.8659.2658.1258.401,498,804
6/22/201558.0858.3857.8358.37582,873
6/19/201557.8558.2057.5457.72996,763
6/18/201557.9258.2457.6757.90551,132
6/17/201557.4057.8957.0757.79412,902
6/16/201557.4457.4756.9657.39661,608
6/15/201557.2757.7056.6457.64803,146
6/12/201557.4058.0157.1157.61649,895
6/11/201556.6957.7156.6857.441,029,951
6/10/201556.3657.3456.2256.68791,372
6/9/201556.4556.8655.9756.57624,262
6/8/201556.8857.2756.6056.64687,771
6/5/201556.7357.0456.1956.97739,002
6/4/201556.7357.0856.3956.67793,086
6/3/201556.4756.9155.9156.77932,141
6/2/201555.8456.5855.4856.281,208,015
6/1/201555.3656.0255.0755.961,066,102
5/29/201555.5255.5454.4055.181,429,057
5/28/201556.2956.4455.4155.58736,085
5/27/201555.9356.4455.6456.12802,757
5/26/201556.0556.3055.4055.661,043,738
5/22/201555.9456.4855.7856.09939,977
5/21/201555.5256.0355.4355.89535,797
5/20/201555.6556.1355.2555.81620,295
5/19/201555.4255.8755.1655.77755,166
5/18/201555.1455.3554.6555.23822,369
5/15/201555.5755.6055.1655.32783,003
5/14/201555.2055.7354.5755.352,015,684
5/13/201554.3954.5654.1354.35905,348
5/12/201554.1654.6753.1654.371,163,125
5/11/201555.1955.2354.4554.501,033,955
5/8/201555.5656.1455.1655.29788,760
5/7/201554.1955.2954.0854.96918,240
5/6/201554.5454.5453.6754.041,554,166
5/5/201555.5155.5154.3454.39993,109
5/4/201556.5957.0555.5555.61937,800
5/1/201555.6656.3055.3956.241,073,210
4/30/201556.2956.4855.2955.371,503,821
4/29/201556.2456.8055.0856.602,811,042
4/28/201556.8257.3856.3557.26791,203
4/27/201557.6357.9656.8056.90942,237
4/24/201557.6557.8257.2257.59829,705
4/23/201556.8757.5656.3357.361,198,289
4/22/201556.6357.2056.1756.951,627,659
4/21/201557.6458.2656.6856.843,862,368
4/20/201558.8459.5758.5359.022,317,002
4/17/201559.2859.2858.1658.631,581,445
4/16/201559.8360.2459.3459.55856,526
4/15/201560.2860.6959.4259.481,001,438
4/14/201560.9061.0959.6060.27916,872
4/13/201560.7761.3660.6660.80668,075
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!