$46.61 -1.91 (%) Brinker International Inc - NYSE

Feb. 5, 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
2/5/201648.4848.5046.3346.611,484,206
2/4/201648.2448.9747.7448.521,093,197
2/3/201649.4349.5947.7548.291,658,837
2/2/201649.1850.1548.9449.071,761,962
2/1/201649.5950.3349.1249.351,839,851
1/29/201649.1249.7948.4149.742,145,493
1/28/201649.2649.6648.7249.551,247,802
1/27/201649.8250.2048.6049.061,222,008
1/26/201649.0750.1949.0749.78973,824
1/25/201649.9050.2448.7949.081,508,689
1/22/201649.0050.0348.7949.891,795,161
1/21/201646.8649.2746.3348.692,310,067
1/20/201647.5847.9844.2546.634,610,068
1/19/201647.8648.5847.0948.232,075,402
1/15/201646.7847.5046.1647.461,814,661
1/14/201648.4748.5446.4647.662,258,470
1/13/201649.4549.5648.1048.442,510,592
1/12/201646.5250.0146.4749.902,852,830
1/11/201646.5346.8845.5946.261,605,234
1/8/201646.8947.3046.2246.281,268,137
1/7/201647.4247.6846.6546.731,193,401
1/6/201647.9148.4647.5447.951,660,706
1/5/201647.4348.8147.2648.321,628,641
1/4/201647.3247.5246.7647.251,383,733
12/31/201548.1048.3247.8847.951,345,227
12/30/201547.8948.5047.8048.06948,466
12/29/201547.5848.1847.5047.991,157,798
12/28/201546.9947.7346.8547.651,302,065
12/24/201546.2747.3546.2247.06798,115
12/23/201546.2946.5646.1346.43532,814
12/22/201546.0946.3145.6346.21535,949
12/21/201545.5246.1045.5246.09633,427
12/18/201545.1845.6845.0145.471,401,432
12/17/201545.5045.7045.0645.181,048,390
12/16/201545.8645.9844.8445.39610,418
12/15/201544.9045.5044.7245.50922,359
12/14/201544.8545.3044.3544.75858,534
12/11/201544.4845.1644.3644.63723,076
12/10/201545.1045.2744.3344.96726,682
12/9/201544.6945.6144.6245.051,099,079
12/8/201545.0045.2844.6644.861,127,073
12/7/201544.6645.5844.5445.441,095,578
12/4/201543.6344.6843.6044.56934,248
12/3/201544.3744.7643.2043.421,080,804
12/2/201544.3844.7744.1544.34947,530
12/1/201545.7946.5044.9144.941,212,670
11/30/201546.0246.1845.5245.62673,359
11/27/201546.0946.1645.4346.11402,835
11/25/201545.1546.0244.8745.91662,201
11/24/201545.4945.4944.4144.811,588,474
11/23/201545.5646.0045.4245.74648,135
11/20/201544.8045.5344.6045.37830,974
11/19/201544.4044.6743.9144.581,112,595
11/18/201544.3944.8044.1544.77706,795
11/17/201545.0245.1044.1244.25739,670
11/16/201544.2644.7443.9844.68702,767
11/13/201544.7644.8844.0044.241,060,792
11/12/201544.8345.7444.8044.81851,870
11/11/201545.1646.2544.8645.601,469,938
11/10/201544.6545.0544.5044.951,036,030
11/9/201545.6145.7844.4344.831,144,236
11/6/201545.7045.8845.3745.86908,549
11/5/201546.0546.0545.2545.76857,301
11/4/201546.5846.6145.6745.851,176,993
11/3/201546.2646.6846.1246.451,670,927
11/2/201545.6546.6945.6546.631,559,488
10/30/201546.1246.4045.5045.511,129,799
10/29/201546.7247.1646.3446.451,368,619
10/28/201546.4647.4045.9147.391,376,988
10/27/201546.8846.9045.9546.311,429,178
10/26/201546.9447.3846.7547.121,913,794
10/23/201547.7147.8046.6046.851,548,590
10/22/201547.9948.2146.7647.272,071,350
10/21/201547.0348.2646.3447.814,952,372
10/20/201548.9450.5847.0747.677,114,870
10/19/201550.7851.8950.5451.573,061,768
10/16/201551.1851.3750.5150.731,378,966
10/15/201550.9151.6050.4451.361,181,876
10/14/201552.0252.0350.5850.831,364,710
10/13/201551.6052.5351.4851.89725,807
10/12/201551.6952.2751.6152.00853,087
10/9/201552.1052.3351.5051.691,352,715
10/8/201551.6853.1851.6852.281,045,908
10/7/201551.5552.5050.9751.992,557,132
10/6/201552.5652.8652.2952.491,138,918
10/5/201552.2052.7751.5152.511,116,012
10/2/201550.9651.9050.3951.901,563,676
10/1/201552.4752.7951.1651.351,462,460
9/30/201552.4052.9052.3452.671,446,360
9/29/201551.7452.1851.3651.921,111,397
9/28/201552.5952.7651.5351.93925,267
9/25/201552.9353.4252.4652.66583,635
9/24/201552.5152.8552.0152.53869,915
9/23/201553.1853.4352.6053.00598,905
9/22/201552.2353.1451.9553.101,238,931
9/21/201552.8953.3952.5552.661,193,498
9/18/201553.8054.2652.6752.751,506,521
9/17/201554.3154.9254.1854.56653,676
9/16/201554.4654.6953.8454.28907,050
9/15/201554.0954.8853.8354.53649,835
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center