$47.31 -0.54 (%) Brinker International Inc - New York Stock Exchange, Inc.

Jan. 13, 2017 | 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
1/13/201747.8348.0247.0847.311,098,994
1/12/201747.5247.9847.3447.851,015,259
1/11/201747.5147.7346.9347.70896,211
1/10/201747.1248.0346.8747.521,868,042
1/9/201747.5547.5646.7346.761,574,959
1/6/201748.0448.1947.3547.542,251,429
1/5/201748.0348.4047.4848.382,870,725
1/4/201748.5749.0847.9148.591,668,839
1/3/201749.6049.8548.5949.171,932,638
12/30/201650.0350.2149.0749.531,329,753
12/29/201649.9750.4149.8850.03881,271
12/28/201650.5950.6049.9450.20848,381
12/27/201650.3351.0850.1050.49711,366
12/23/201650.3550.7550.0950.34879,145
12/22/201650.7151.0850.3250.501,255,358
12/21/201650.9251.3250.5050.61882,758
12/20/201650.8551.7950.5951.091,185,486
12/19/201651.3651.9150.6850.831,656,023
12/16/201651.4352.1651.1051.522,319,945
12/15/201651.6351.9451.1451.241,704,216
12/14/201652.6152.8852.2852.57973,193
12/13/201652.6952.9752.1852.581,215,219
12/12/201652.8153.0252.2252.671,347,531
12/9/201654.0054.4353.0253.401,197,474
12/8/201653.1053.7952.0853.671,725,806
12/7/201652.5853.5852.2753.221,146,565
12/6/201653.3153.3552.4752.761,760,423
12/5/201653.5453.9253.1653.43910,363
12/2/201653.6553.9853.1653.28827,675
12/1/201653.2554.1352.9753.821,231,103
11/30/201653.4153.6052.7953.111,419,520
11/29/201654.2454.2652.9853.312,081,096
11/28/201654.7555.2853.9654.121,104,468
11/25/201655.3955.6955.0355.07241,761
11/23/201654.8155.5454.7155.19589,211
11/22/201654.1754.8253.8754.76685,754
11/21/201653.4554.2253.3953.92947,276
11/18/201653.9154.0953.3953.642,911,204
11/17/201654.5454.8953.6554.011,542,877
11/16/201654.7655.8454.3754.401,476,625
11/15/201654.7155.2854.1754.901,355,422
11/14/201653.5955.0853.5954.891,798,779
11/11/201652.6053.7152.3553.591,377,952
11/10/201651.7753.2151.7752.641,808,583
11/9/201648.7251.8948.7251.451,987,498
11/8/201649.0649.7848.9449.24930,393
11/7/201649.1049.4948.7549.151,111,734
11/4/201648.6748.8948.0348.361,287,752
11/3/201648.9449.0148.5848.65861,559
11/2/201648.8749.3648.6348.841,138,938
11/1/201649.3649.6148.7048.781,199,837
10/31/201648.2349.3447.9149.241,393,435
10/28/201647.7248.3647.6448.03974,582
10/27/201647.5347.9647.2747.642,808,489
10/26/201648.9849.3147.6647.722,392,940
10/25/201649.0850.4548.0849.494,144,377
10/24/201652.3752.8152.0052.103,410,963
10/21/201650.9951.9050.5851.882,299,851
10/20/201650.4250.8549.9550.771,147,599
10/19/201650.2450.9450.2450.77981,895
10/18/201650.5450.8750.1750.25542,198
10/17/201650.4751.0449.9850.14761,591
10/14/201649.9450.6949.9450.431,635,222
10/13/201650.6550.7049.8549.961,403,858
10/12/201650.7951.2750.6050.97774,460
10/11/201651.1951.2950.5350.64715,178
10/10/201650.2951.2450.2551.02694,858
10/7/201650.5850.6449.9550.26952,278
10/6/201650.1350.6549.6050.51883,526
10/5/201650.2150.6650.0650.131,213,940
10/4/201651.6352.0050.0050.311,067,839
10/3/201650.3251.0750.1450.761,439,463
9/30/201650.3350.5249.9750.431,116,715
9/29/201650.9050.9550.1450.191,159,835
9/28/201652.1252.3250.6751.001,727,561
9/27/201653.3753.4351.9052.301,364,395
9/26/201652.1153.1352.1152.941,307,255
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center