EAT - Brinker International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201849.2850.1348.1348.7348.731,245,500
Sep 19, 201850.0950.1548.5148.9548.95897,600
Sep 18, 201848.6550.4147.8650.1150.11910,000
Sep 17, 201848.5149.3547.9648.9248.921,058,700
Sep 14, 201847.2448.9746.8048.6948.691,315,400
Sep 13, 201846.2546.7646.0246.6746.671,259,800
Sep 12, 201846.3046.5445.6845.8145.81940,100
Sep 11, 201845.9146.7545.1246.3346.331,081,300
Sep 10, 201847.5647.5845.9046.0046.001,028,200
Sep 07, 201845.7047.8745.4547.5047.501,864,000
Sep 06, 201843.3746.0643.2145.8645.861,218,300
Sep 06, 20180.38 Dividend
Sep 05, 201843.4243.9042.5543.7543.371,346,800
Sep 04, 201844.2844.2843.1043.6443.261,089,300
Aug 31, 201843.3244.4243.1144.2843.901,011,500
Aug 30, 201843.4543.8043.1743.3542.97523,800
Aug 29, 201843.5443.6242.8743.4843.10618,200
Aug 28, 201842.8543.5742.6543.5343.15709,400
Aug 27, 201843.9044.4542.7542.9442.57844,100
Aug 24, 201843.9544.0843.1343.8943.51894,500
Aug 23, 201843.8643.8842.7943.8143.43480,200
Aug 22, 201845.1045.1043.7743.8643.48664,200
Aug 21, 201845.1145.7744.9745.0844.69779,600
Aug 20, 201844.1445.2543.7245.0944.70909,200
Aug 17, 201843.2744.3242.8044.0043.62980,500
Aug 16, 201843.3643.9243.0943.4043.02909,400
Aug 15, 201843.1243.3842.3743.1342.76898,900
Aug 14, 201844.0044.6743.0743.1642.792,492,400
Aug 13, 201844.4044.8443.4043.8543.471,573,700
Aug 10, 201844.6744.7443.2444.1843.80843,400
Aug 09, 201845.0245.9844.8645.1744.78818,000
Aug 08, 201844.7945.1344.3244.8544.46524,400
Aug 07, 201844.6245.2844.1244.4844.09889,000
Aug 06, 201844.2145.3944.2144.6144.22899,500
Aug 03, 201845.5045.8643.9544.3243.94971,400
Aug 02, 201844.8146.7144.8145.4345.041,102,900
Aug 01, 201846.8146.8144.4044.8744.481,844,800
Jul 31, 201847.5647.8146.5747.1746.761,063,100
Jul 30, 201848.7649.0047.8947.9647.54776,900
Jul 27, 201850.3250.3248.6948.8048.38630,100
Jul 26, 201849.5350.4949.5349.8349.40635,400
Jul 25, 201849.3549.8248.5249.6549.22432,800
Jul 24, 201850.9450.9849.0449.4349.00915,700
Jul 23, 201849.8250.8849.3050.6350.19716,000
Jul 20, 201850.0650.5649.6049.9749.54668,500
Jul 19, 201849.3850.5749.2450.1849.74836,000
Jul 18, 201848.3750.0248.1949.7149.28999,300
Jul 17, 201848.2848.8447.8748.2647.841,212,200
Jul 16, 201849.0649.6547.7048.2447.82821,900
Jul 13, 201848.8249.5448.7048.9548.52853,800
Jul 12, 201848.8449.1248.1648.7748.35776,800
Jul 11, 201848.7149.7348.6348.6948.271,180,600
Jul 10, 201849.5949.8948.5448.9448.51625,700
Jul 09, 201849.3749.9149.3249.5649.13773,300
Jul 06, 201848.6649.2248.5249.1648.73678,300
Jul 05, 201848.1048.6847.6248.4748.05784,900
Jul 03, 201848.1148.5347.2747.6247.21521,200
Jul 02, 201847.1548.1846.0748.0647.641,322,500
Jun 29, 201849.4449.4847.5547.6047.19986,600
Jun 28, 201849.3749.5548.6249.2348.801,801,600
Jun 27, 201850.8850.9949.5749.6049.17577,600
Jun 26, 201851.0151.2250.4250.8650.421,189,900
Jun 25, 201851.8551.8550.9851.1150.67786,200
Jun 22, 201852.6852.6851.2551.4551.001,236,100
Jun 21, 201853.1354.1451.5552.1251.67923,800
Jun 20, 201851.9552.0350.8951.6951.241,714,900
Jun 19, 201851.4252.5750.9751.6151.161,268,800
Jun 18, 201851.0151.9050.5951.7951.34989,100
Jun 15, 201849.6551.2649.6351.0950.651,375,500
Jun 14, 201849.7750.0049.3849.9049.471,147,700
Jun 13, 201849.2849.9648.8449.5349.101,255,800
Jun 12, 201848.7049.5148.3749.0448.61885,600
Jun 11, 201847.9348.2747.5848.2147.79667,800
Jun 08, 201847.1148.1746.6847.9047.481,564,600
Jun 07, 201846.4747.4846.1147.3146.901,401,700
Jun 07, 20180.38 Dividend
Jun 06, 201845.6647.1945.6446.6145.831,797,800
Jun 05, 201844.1445.7244.0745.6844.911,083,900
Jun 04, 201843.7544.7543.7244.3643.621,028,600
Jun 01, 201843.9444.4943.3543.5742.841,355,400
May 31, 201844.1144.5843.4043.7343.002,035,500
May 30, 201842.8844.1142.8744.0443.301,290,200
May 29, 201842.0742.8841.5342.5441.831,611,500
May 25, 201843.8643.9542.1442.1641.452,594,200
May 24, 201843.0744.2442.8243.7943.061,312,800
May 23, 201843.8643.8742.8243.0942.371,387,400
May 22, 201844.1044.6243.8643.9943.25967,100
May 21, 201843.5344.3943.3544.0343.291,531,200
May 18, 201845.0145.0543.3143.4442.712,005,900
May 17, 201844.4045.4544.4045.0044.25926,500
May 16, 201843.9845.0143.9844.4843.731,187,500
May 15, 201843.3643.8642.7543.8543.111,779,800
May 14, 201845.2745.2743.1943.5342.802,298,100
May 11, 201846.6146.8044.9345.3044.541,565,200
May 10, 201846.0746.9946.0646.5145.731,204,200
May 09, 201846.4847.0445.8746.0945.321,198,600
May 08, 201845.6346.6745.4746.4645.681,021,300
May 07, 201844.4645.8744.3645.6344.861,823,500
May 04, 201844.8544.8744.0944.2543.511,828,000
May 03, 201846.3846.3944.4944.7343.981,691,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...