$57.59 +0.23 (%) Brinker International Inc - NYSE

Apr. 24, 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
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
4/10/201560.9561.4460.7560.98693,756
4/9/201561.1361.5860.3160.68721,316
4/8/201559.1160.6459.0960.521,156,842
4/7/201560.8860.8858.7458.981,684,079
4/6/201561.4161.7560.5760.711,398,925
4/2/201561.1861.9860.6361.821,076,580
4/1/201561.4461.4860.3261.19933,327
3/31/201561.0262.2460.7161.561,152,602
3/30/201560.6961.4060.6860.85520,803
3/27/201560.3061.1359.9460.59890,076
3/26/201560.3060.6259.7360.03516,602
3/25/201561.4161.8260.8160.831,085,130
3/24/201560.9761.6560.7861.29725,298
3/23/201561.5861.8660.9461.19978,975
3/20/201560.7361.6160.7161.451,335,197
3/19/201560.4961.1860.1660.19568,763
3/18/201560.6260.8059.8760.36713,555
3/17/201560.7560.9960.2560.74773,936
3/16/201561.0261.6560.7360.96790,217
3/13/201560.0061.0459.9960.731,587,958
3/12/201558.1260.4458.0560.131,207,224
3/11/201558.9758.9957.8357.97871,961
3/10/201558.8258.9758.0558.501,415,133
3/9/201558.0759.5158.0759.131,362,448
3/6/201558.2658.4857.5457.691,184,175
3/5/201558.2158.8358.0258.68646,109
3/4/201558.8858.9957.9358.121,363,055
3/3/201560.0060.0058.8559.50897,773
3/2/201559.6660.6259.5559.96826,124
2/27/201560.4260.5359.3659.461,178,316
2/26/201561.3661.3660.3560.53819,899
2/25/201561.4561.8860.8061.20983,173
2/24/201561.8761.9261.0961.45998,918
2/23/201562.0562.7461.5061.601,120,300
2/20/201563.0663.0661.8962.291,069,325
2/19/201562.3463.4062.3463.121,286,115
2/18/201559.8062.1259.7762.101,790,070
2/17/201559.3559.8459.1659.57753,065
2/13/201559.2159.2458.4259.16863,089
2/12/201559.2859.5658.6459.34970,487
2/11/201559.8860.5159.5159.73595,686
2/10/201559.2659.8859.0259.761,601,450
2/9/201559.2159.6358.7058.94869,232
2/6/201559.2259.7659.0659.531,330,549
2/5/201559.9760.0659.2959.301,057,920
2/4/201557.8359.9057.8359.641,988,499
2/3/201557.7258.3357.2357.921,609,046
2/2/201558.2658.3656.4657.721,684,903
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center