EAT: Historical Prices for BRINKER INTL INC

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	13.23	13.81	13.23	13.75	749,700	13.75
25-Nov-09	13.75	13.97	13.52	13.78	1,123,000	13.78
24-Nov-09	13.80	13.85	13.53	13.72	1,098,900	13.72
23-Nov-09	13.77	13.99	13.70	13.79	1,761,600	13.79
20-Nov-09	13.85	14.20	13.54	13.64	2,599,500	13.64
19-Nov-09	14.04	14.26	13.58	13.73	2,052,100	13.73
18-Nov-09	14.19	14.39	14.04	14.24	1,653,900	14.24
17-Nov-09	14.09	14.39	13.98	14.17	3,599,200	14.17
16-Nov-09	13.55	13.89	13.55	13.80	1,681,000	13.80
13-Nov-09	13.47	13.59	13.30	13.45	1,387,000	13.45
12-Nov-09	13.52	13.70	13.31	13.40	1,348,300	13.40
11-Nov-09	13.83	13.87	13.39	13.57	2,621,800	13.57
10-Nov-09	13.87	14.06	13.55	13.65	2,551,600	13.65
9-Nov-09	13.71	14.06	13.71	13.98	2,594,200	13.98
6-Nov-09	13.39	13.81	13.30	13.53	2,654,000	13.53
5-Nov-09	13.34	13.62	13.20	13.54	3,374,200	13.54
4-Nov-09	13.16	13.51	12.95	13.02	3,145,100	13.02
3-Nov-09	12.49	13.12	12.48	13.06	3,142,100	13.06
2-Nov-09	12.74	12.91	12.39	12.60	3,398,000	12.60
30-Oct-09	13.12	13.30	12.64	12.64	3,490,700	12.64
29-Oct-09	13.08	13.51	13.01	13.14	5,726,300	13.14
28-Oct-09	13.58	13.71	12.95	12.97	3,353,000	12.97
27-Oct-09	13.43	13.66	13.28	13.56	4,024,700	13.56
26-Oct-09	14.00	14.09	13.36	13.43	5,614,100	13.43
23-Oct-09	14.42	14.50	13.93	14.01	2,767,200	14.01
22-Oct-09	13.98	14.63	13.92	14.35	4,265,200	14.35
21-Oct-09	14.60	14.84	13.93	14.00	6,366,800	14.00
20-Oct-09	16.70	16.85	14.50	14.65	14,695,900	14.65
19-Oct-09	16.52	16.77	16.12	16.51	3,559,700	16.51
16-Oct-09	16.01	16.65	15.80	16.50	5,283,300	16.50
15-Oct-09	15.55	16.25	15.48	16.14	4,066,000	16.14
14-Oct-09	15.62	15.87	15.46	15.61	1,720,400	15.61
13-Oct-09	15.69	15.78	15.43	15.44	1,831,400	15.44
12-Oct-09	15.39	15.84	15.33	15.77	2,300,200	15.77
9-Oct-09	14.93	15.33	14.80	15.30	2,125,600	15.30
8-Oct-09	14.95	15.15	14.84	14.93	3,577,500	14.93
7-Oct-09	14.89	15.04	14.62	14.75	2,151,700	14.75
6-Oct-09	15.02	15.32	14.89	14.96	3,919,000	14.96
5-Oct-09	14.88	15.31	14.76	15.16	2,598,100	15.16
2-Oct-09	14.90	15.32	14.78	14.81	2,692,600	14.81
1-Oct-09	15.66	15.75	15.00	15.06	2,960,200	15.06
30-Sep-09	15.64	15.94	14.81	15.73	4,553,000	15.73
29-Sep-09	15.50	16.05	15.40	15.88	3,516,300	15.88
28-Sep-09	15.72	15.76	15.44	15.49	1,866,100	15.49
25-Sep-09	15.86	15.96	15.47	15.66	3,284,800	15.66
24-Sep-09	15.85	16.05	15.43	15.93	4,028,100	15.93
23-Sep-09	16.43	16.50	15.78	15.80	2,802,600	15.80
22-Sep-09	16.32	16.53	16.24	16.37	1,602,800	16.37
21-Sep-09	16.24	16.35	16.05	16.25	1,857,000	16.25
18-Sep-09	16.12	16.51	16.08	16.36	2,542,900	16.36
17-Sep-09	16.38	16.93	16.36	16.55	3,074,800	16.55
16-Sep-09	15.98	16.68	15.98	16.59	3,840,400	16.59
15-Sep-09	15.67	16.16	15.65	15.97	2,971,000	15.97
14-Sep-09	15.22	15.62	15.10	15.57	2,201,500	15.57
11-Sep-09	14.81	15.34	14.81	15.33	3,645,300	15.33
10-Sep-09	15.58	15.58	14.37	14.68	8,229,000	14.68
9-Sep-09	15.40	15.60	15.18	15.58	1,963,200	15.58
9-Sep-09	$ 0.11 Dividend
8-Sep-09	15.25	15.57	15.17	15.53	2,773,200	15.42
4-Sep-09	14.78	15.08	14.55	15.05	1,745,800	14.94
3-Sep-09	14.46	14.69	14.25	14.65	2,008,500	14.55
2-Sep-09	14.11	14.65	14.01	14.43	3,030,500	14.33
1-Sep-09	14.56	14.73	14.09	14.15	2,710,600	14.05
31-Aug-09	14.75	14.91	14.45	14.56	1,267,700	14.46
28-Aug-09	14.96	15.07	14.76	14.98	1,352,400	14.87
27-Aug-09	14.75	14.90	14.33	14.79	1,528,600	14.69
26-Aug-09	14.74	15.12	14.69	14.76	1,727,900	14.66
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions