$58.13 +0.48 (%) Brinker International Inc - NYSE

Jul. 1, 2015 | 10:46 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EAT historical data

Date Open High Low Close Volume
6/30/201557.5158.0657.0857.65895,540
6/29/201558.5358.6857.2357.24917,532
6/26/201559.0759.0758.0858.791,406,067
6/25/201558.1459.3158.1458.611,650,636
6/24/201558.1358.4857.4657.55868,921
6/23/201558.8659.2658.1258.401,498,804
6/22/201558.0858.3857.8358.37582,873
6/19/201557.8558.2057.5457.72996,763
6/18/201557.9258.2457.6757.90551,132
6/17/201557.4057.8957.0757.79412,902
6/16/201557.4457.4756.9657.39661,608
6/15/201557.2757.7056.6457.64803,146
6/12/201557.4058.0157.1157.61649,895
6/11/201556.6957.7156.6857.441,029,951
6/10/201556.3657.3456.2256.68791,372
6/9/201556.4556.8655.9756.57624,262
6/8/201556.8857.2756.6056.64687,771
6/5/201556.7357.0456.1956.97739,002
6/4/201556.7357.0856.3956.67793,086
6/3/201556.4756.9155.9156.77932,141
6/2/201555.8456.5855.4856.281,208,015
6/1/201555.3656.0255.0755.961,066,102
5/29/201555.5255.5454.4055.181,429,057
5/28/201556.2956.4455.4155.58736,085
5/27/201555.9356.4455.6456.12802,757
5/26/201556.0556.3055.4055.661,043,738
5/22/201555.9456.4855.7856.09939,977
5/21/201555.5256.0355.4355.89535,797
5/20/201555.6556.1355.2555.81620,295
5/19/201555.4255.8755.1655.77755,166
5/18/201555.1455.3554.6555.23822,369
5/15/201555.5755.6055.1655.32783,003
5/14/201555.2055.7354.5755.352,015,684
5/13/201554.3954.5654.1354.35905,348
5/12/201554.1654.6753.1654.371,163,125
5/11/201555.1955.2354.4554.501,033,955
5/8/201555.5656.1455.1655.29788,760
5/7/201554.1955.2954.0854.96918,240
5/6/201554.5454.5453.6754.041,554,166
5/5/201555.5155.5154.3454.39993,109
5/4/201556.5957.0555.5555.61937,800
5/1/201555.6656.3055.3956.241,073,210
4/30/201556.2956.4855.2955.371,503,821
4/29/201556.2456.8055.0856.602,811,042
4/28/201556.8257.3856.3557.26791,203
4/27/201557.6357.9656.8056.90942,237
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!