$51.28 +1.27 (%) Brinker International Inc - NYSE

Oct. 24, 2014 | 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
10/24/201450.0251.3949.8751.281,414,660
10/23/201449.6650.4149.6650.01971,222
10/22/201450.0750.3949.5049.551,041,392
10/21/201449.8151.0148.4949.604,065,815
10/20/201451.7152.6751.6552.671,311,727
10/17/201452.0952.1851.1951.791,196,838
10/16/201450.8351.7750.7751.621,568,809
10/15/201452.4552.4550.6951.622,633,411
10/14/201452.0653.1551.8752.951,183,727
10/13/201451.8752.9851.4552.291,677,432
10/10/201453.2754.0652.0952.121,128,876
10/9/201453.1254.2952.8853.511,493,322
10/8/201452.1053.2752.1053.12872,282
10/7/201452.5052.7252.0252.03731,131
10/6/201453.0753.5252.7752.831,243,010
10/3/201451.9253.2351.9253.001,826,337
10/2/201450.2351.6250.1251.351,289,017
10/1/201450.9351.4049.9350.141,144,334
9/30/201451.1151.3750.7650.791,432,525
9/29/201450.5751.3850.5051.20613,297
9/26/201450.6551.1650.6551.00811,251
9/25/201451.0151.6950.4850.601,053,045
9/24/201450.4151.1350.2151.09987,290
9/23/201450.2850.6050.2050.28713,389
9/22/201451.7251.7250.4450.501,022,281
9/19/201451.8852.3751.4451.771,064,114
9/18/201451.3851.7351.2851.68570,029
9/17/201450.9551.5950.8051.35628,899
9/16/201450.6451.1550.6150.99737,489
9/15/201450.9951.0250.6450.82761,244
9/12/201451.1251.3150.7650.80856,277
9/11/201451.0751.4050.9051.05850,950
9/10/201450.7151.2650.4551.171,155,520
9/9/201450.2250.6650.0650.531,225,348
9/8/201449.9050.4949.7150.44830,675
9/5/201449.5550.0049.3349.95528,053
9/4/201449.2249.9449.1749.66953,443
9/3/201449.1549.3348.9249.28969,581
9/2/201448.9849.3348.9049.31630,156
8/29/201449.1049.1048.5648.90424,727
8/28/201448.6049.1848.4249.04397,917
8/27/201449.1749.3148.8248.85619,437
8/26/201449.2249.5549.0049.251,141,469
8/25/201449.5749.8049.0549.561,061,244
8/22/201448.9249.5848.9249.371,202,105
8/21/201448.2948.7448.0748.67820,661
8/20/201448.4048.6147.8748.451,002,395
8/19/201448.1048.4947.8148.451,236,320
8/18/201447.0347.5446.9347.53850,153
8/15/201446.7246.8846.2346.781,169,656
8/14/201446.5346.7146.3546.51720,520
8/13/201446.4046.8846.1746.54903,917
8/12/201445.7946.3745.7246.15937,592
8/11/201445.8246.2845.5845.75867,355
8/8/201445.9946.0045.4045.551,377,145
8/7/201447.2547.6245.3445.562,737,441
8/6/201443.8944.7643.8344.431,485,665
8/5/201444.6245.0143.9944.161,398,555
8/4/201444.6045.0244.3544.93911,721
8/1/201444.7444.9944.2844.43776,503
7/31/201445.1545.4144.8444.84555,687
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center