$56.33 +0.77 (%) Brinker International Inc - NYSE

Nov. 28, 2014 | 01:06 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EAT historical data

Date Open High Low Close Volume
11/26/201455.8355.9155.3655.56527,575
11/25/201455.2555.8055.1255.621,127,033
11/24/201454.3855.2054.3455.07718,821
11/21/201454.8754.9154.0554.41734,255
11/20/201454.0554.9454.0554.34787,191
11/19/201453.8654.5453.7054.27692,346
11/18/201453.9254.3453.8853.97563,937
11/17/201454.6154.8253.8453.96517,215
11/14/201455.0655.2754.3454.53672,542
11/13/201454.9755.3654.7755.16915,729
11/12/201454.4655.0254.2554.82810,181
11/11/201455.1955.2554.4854.74824,546
11/10/201454.0855.4053.9555.061,320,753
11/7/201453.9054.2553.3654.131,131,733
11/6/201453.6254.2553.2953.98865,503
11/5/201454.5154.5953.4853.61812,961
11/4/201452.9354.2952.8853.951,284,292
11/3/201453.6553.9952.6852.88869,772
10/31/201453.0753.6753.0753.64701,829
10/30/201452.1652.8652.0252.62356,323
10/29/201452.3652.5351.8552.18578,910
10/28/201451.9352.5451.7152.52726,631
10/27/201451.1851.7151.1851.481,025,675
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center