Brinker International Inc $44.84

down -0.74


31/7/2014 04:04 PM  |  NYSE : EAT  
Industries : Leisure / Restaurants
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EAT historical data

Date Open High Low Close Volume
7/31/201445.1545.4144.8444.84552,074
7/30/201446.3046.4045.3545.58961,103
7/29/201445.5146.1745.3945.831,143,355
7/28/201445.2845.5245.1345.32723,575
7/25/201444.7545.3644.6545.21843,347
7/24/201444.8845.2644.7644.93926,559
7/23/201444.5444.9243.8544.752,708,954
7/22/201445.3245.6145.1045.141,114,525
7/21/201445.1045.3144.8945.06747,473
7/18/201445.0745.6144.9045.371,081,890
7/17/201445.7145.8644.8444.861,088,346
7/16/201446.4246.5145.7046.01959,609
7/15/201446.4246.5346.1346.191,445,034
7/14/201446.5646.7346.2746.313,632,562
7/11/201447.1447.1445.9245.992,234,065
7/10/201447.3448.0547.2547.65693,125
7/9/201447.8348.2947.7048.091,003,728
7/8/201448.1548.1547.4247.53903,041
7/7/201447.9148.4547.8848.16650,497
7/3/201448.4248.6348.1648.25477,092
7/2/201448.6848.9448.0748.31671,334
7/1/201448.6349.0748.5848.77842,093
6/30/201449.3149.3248.4348.651,077,491
6/27/201450.1250.1248.2549.341,712,977
6/26/201450.8751.0350.2950.49341,487
6/25/201450.1050.9449.9050.89611,004
6/24/201451.1351.3850.0750.12657,731
6/23/201450.9851.2450.7251.22338,183
6/20/201450.8751.3650.6150.891,123,591
6/19/201450.8851.2750.7050.97453,678
6/18/201450.3550.8350.0150.71424,294
6/17/201450.2650.9650.1450.42485,837
6/16/201450.4750.6149.9550.26518,112
6/13/201449.6550.6449.4450.63663,708
6/12/201450.5850.6149.2549.40930,395
6/11/201450.6650.9850.0650.78499,420
6/10/201450.9551.0750.2550.56507,812
6/9/201451.5051.6450.8751.01530,960
6/6/201451.5751.7751.1451.51734,612
6/5/201451.4852.0051.0351.52708,419
6/4/201450.2851.4950.1951.21821,195
6/3/201450.1950.7950.0450.65557,286
6/2/201449.7550.4649.3750.44813,321
5/30/201449.4249.7247.5949.65508,381
5/29/201449.8549.8649.0349.49605,823
5/28/201449.5149.7849.2149.63704,524
5/27/201449.7049.7149.1649.62623,492
5/23/201449.4149.5949.1049.46283,553
5/22/201449.1949.5948.9149.34461,932
5/21/201448.3749.3047.7649.22640,295
5/20/201448.6548.8048.0448.34859,415
5/19/201448.4049.0048.2248.65278,204
5/16/201448.0748.6247.6148.60488,124
5/15/201448.5948.6147.4548.04759,291
5/14/201449.5949.7748.5048.67383,175
5/13/201449.8950.3249.6549.69611,388
5/12/201449.3050.0149.1649.94506,321
5/9/201449.2849.3848.5349.00617,479
5/8/201448.9449.6748.6349.37687,780
5/7/201449.2349.3648.5249.08561,762
5/6/201449.1949.6948.9149.08510,872
5/5/201449.2749.4848.8249.35464,194
5/2/201448.9349.6648.8849.48488,671
5/1/201449.2849.2848.5649.05706,220
4/30/201448.7549.4148.3249.141,083,182
4/29/201448.9949.1448.4848.73660,282
4/28/201449.3349.5848.0348.50898,386
4/25/201449.4049.4548.7449.14703,389
4/24/201450.4350.6149.1449.501,288,889
4/23/201449.6450.3948.9849.372,500,587
4/22/201450.6351.7350.6051.671,773,835
4/21/201450.6851.1050.3850.641,261,968
4/17/201451.3351.3350.4450.56924,045
4/16/201451.5951.6251.1251.201,056,975
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
4/8/201450.5851.1450.2050.631,188,728
4/7/201451.2751.7350.3250.451,181,068
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
3/27/201452.0052.0251.1351.651,244,305
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
3/18/201453.3553.9753.1053.791,194,833
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
Trading Center