Brinker International Inc $50.56

down -0.64


17/4/2014 06:40 PM  |  NYSE : EAT  
Industries : Leisure / Restaurants
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EAT historical data

Date Open High Low Close Volume
4/17/201451.3351.3350.4450.56924,045
4/16/201451.5951.6251.1251.201,056,980
4/15/201451.3551.7350.5851.10890,074
4/14/201450.4251.5150.2151.22907,473
4/11/201450.2350.8449.9149.94417,002
4/10/201451.9952.2950.5050.65856,798
4/9/201451.1252.1550.8152.00840,705
4/8/201450.5851.1450.2050.631,188,730
4/7/201451.2751.7350.3250.451,181,070
4/4/201452.7152.9351.3051.45982,349
4/3/201452.9753.2052.0052.45721,418
4/2/201453.6153.6152.5552.82766,494
4/1/201452.6053.6052.6053.55744,933
3/31/201452.4052.7352.1252.45400,490
3/28/201451.7552.5751.7552.09592,028
3/27/201452.0052.0251.1351.651,244,300
3/26/201452.3752.6350.9450.95759,897
3/25/201452.0252.3651.5052.12860,697
3/24/201452.3452.5650.9051.70774,923
3/21/201453.1953.4152.1452.191,016,890
3/20/201452.8153.4252.7852.86771,147
3/19/201453.8054.0252.7652.90671,415
3/18/201453.3553.9753.1053.791,194,830
3/17/201453.1953.7152.9153.20737,322
3/14/201452.3553.2252.3552.87801,129
3/13/201453.5453.6052.1352.47645,607
3/12/201452.9353.5252.8253.28711,179
3/11/201453.0053.5452.8253.23997,600
3/10/201453.3453.6852.7652.82964,267
3/7/201452.9553.2651.6553.243,177,450
3/6/201453.4853.9453.3253.58880,892
3/5/201454.2254.5453.1453.26856,514
3/4/201454.5054.9054.1454.361,019,110
3/3/201453.9454.4653.1753.631,649,020
2/28/201453.0655.4552.9655.003,073,110
2/27/201452.2553.1252.2552.89903,056
2/26/201452.7352.9552.1052.27860,652
2/25/201452.0552.8751.9752.69753,621
2/24/201451.5852.0151.4751.77674,699
2/21/201450.8551.6450.6951.56683,744
2/20/201450.1951.0050.1950.96425,523
2/19/201450.1650.6649.9450.09346,182
2/18/201450.1250.4549.8550.27493,635
2/14/201450.1450.4150.0050.17308,805
2/13/201449.2850.5749.2850.30711,128
2/12/201450.0050.3249.3549.62777,815
2/11/201449.4550.5049.3249.931,148,340
2/10/201449.5749.7048.9949.08616,503
2/7/201448.6450.0448.5949.79995,892
2/6/201447.5649.0047.3048.47769,640
2/5/201447.2847.6646.5247.421,096,590
2/4/201447.4047.5747.0147.301,070,520
2/3/201448.4248.5746.5146.891,014,480
1/31/201448.1948.6947.8148.36996,135
1/30/201448.3648.7548.1648.51637,162
1/29/201448.2748.4847.8248.05923,900
1/28/201448.8949.1548.6348.77662,663
1/27/201449.6949.7148.5348.701,239,080
1/24/201449.9450.3349.4349.601,136,250
1/23/201449.7850.7449.2250.241,664,100
1/22/201450.5450.7448.5549.723,716,760
1/21/201446.7247.1546.1646.691,743,650
1/17/201446.8546.8546.1346.141,092,840
1/16/201446.5347.4346.4447.09818,151
1/15/201446.7547.3345.9446.461,389,120
1/14/201445.3447.0145.2846.771,796,790
1/13/201444.8045.4044.5445.071,949,920
1/10/201445.6045.8044.7544.801,150,240
1/9/201445.6545.8445.1245.46995,972
1/8/201445.2746.0144.9945.591,193,210
1/7/201445.0145.2944.8444.96646,135
1/6/201445.2845.3344.6444.77902,147
1/3/201445.9846.0845.2045.251,133,510
1/2/201446.0546.2645.2245.59733,041
12/31/201346.6246.7546.2946.34364,382
12/30/201346.3846.9946.2246.56495,215
12/27/201346.5646.9046.3246.33479,986
12/26/201346.7146.7946.4046.51260,954
12/24/201346.3246.6546.3246.50233,563
12/23/201346.4346.8446.3446.53511,054
12/20/201345.3046.3345.0946.301,356,920
12/19/201345.6245.8244.9945.131,107,340
12/18/201345.5146.0645.0545.95694,482
12/17/201346.0646.2545.3845.53433,703
12/16/201345.6846.3145.3046.14947,669
12/13/201345.5745.5745.1545.36392,079
12/12/201345.2045.7045.2045.33576,389
12/11/201345.9646.2745.1045.20730,892
12/10/201346.2946.5445.8845.98568,736
12/9/201346.6546.9046.1346.19731,986
12/6/201345.6046.5945.6046.42794,675
12/5/201345.8546.0045.2845.331,778,110
12/4/201346.2446.5745.7545.93717,663
12/3/201346.4746.8546.3746.771,321,310
12/2/201347.1247.2346.6846.75607,373
11/29/201347.1547.2246.8747.03320,569
11/27/201347.0547.0746.8547.02470,213
11/26/201347.1747.4446.9347.01487,615
11/25/201347.5547.7147.1547.26541,508
11/22/201347.1847.8647.1347.37886,736
Trading Center