$52.54 +0.68 (%) Brinker International Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/201651.5952.7751.5752.54876,501
9/22/201651.4151.9251.1551.86765,201
9/21/201650.7551.2150.2651.07876,747
9/20/201651.0051.0550.5750.72676,909
9/19/201651.0251.1950.3850.74828,506
9/16/201650.8951.0350.5050.841,036,899
9/15/201651.3451.4350.6450.921,233,729
9/14/201652.1052.1751.3151.371,587,797
9/13/201651.5352.0651.1351.911,028,916
9/12/201650.8751.8050.8051.69752,665
9/9/201652.0852.2350.8550.851,217,740
9/8/201653.4553.7252.4352.48973,249
9/7/201653.1953.7652.7553.691,133,939
9/6/201653.7053.7253.0553.451,289,396
9/2/201653.4553.7253.1053.681,290,313
9/1/201653.5353.9853.0953.401,607,512
8/31/201653.4653.8753.1453.711,261,105
8/30/201653.2453.7253.1353.571,143,080
8/29/201653.2653.7953.1453.43703,515
8/26/201654.2154.2553.0753.29808,758
8/25/201654.1754.5754.1754.33638,202
8/24/201654.0754.6754.0554.15961,113
8/23/201654.1054.4453.7753.97927,259
8/22/201653.9154.4153.7354.021,012,790
8/19/201654.1554.1653.4853.881,614,836
8/18/201654.0554.6753.9954.251,205,092
8/17/201654.4354.5853.7754.151,617,731
8/16/201654.5454.7754.1354.481,278,828
8/15/201654.1355.1654.0354.741,467,029
8/12/201653.0654.2852.1754.134,122,594
8/11/201650.4854.4849.9352.726,903,166
8/10/201646.9247.3946.7246.971,452,609
8/9/201646.1847.1946.1846.981,788,023
8/8/201646.1146.4745.3146.371,619,099
8/5/201645.5146.8245.5146.651,664,384
8/4/201645.1645.4944.8445.431,548,703
8/3/201645.0345.3844.7045.071,828,234
8/2/201646.8147.2244.9545.031,574,153
8/1/201647.2147.6446.9347.39965,404
7/29/201647.2147.4746.7047.141,073,937
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center