Now on MSN Money: Improved chart, quote and data pages, powered by Morningstar. Learn what’s new.

Brinker International Inc

(NYSE: EAT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
41.05 Up +0.51 +1.26%
Find prices for:
MORE ON EAT
Download file
DATE HIGH LOW OPEN CLOSE VOLUME
06/14/2013 41 40.32 40.79 40.54 478,915
06/07/2013 41.47 40.49 40.49 41.18 1,073,380
05/31/2013 39.75 38.92 39.15 39.21 1,255,733
05/24/2013 40.66 40 40.44 40.62 524,134
05/17/2013 41.52 41.08 41.08 41.4 993,643
05/10/2013 40.99 39.91 39.91 40.74 1,051,548
05/03/2013 39.49 38.64 38.88 39.33 1,164,073
04/26/2013 38.47 37.94 38.05 38.27 979,595
04/19/2013 38.54 37.97 38.13 38.14 1,004,945
04/12/2013 38.9 38 38.06 38.4 1,036,807
04/05/2013 38.5 37.77 38 38.48 1,187,333
03/29/2013 37.65 37.65 37.65 37.65 0
03/22/2013 36.85 35.69 35.69 36.69 1,971,443
03/15/2013 35.65 35.22 35.48 35.3 1,759,232
03/08/2013 35.72 34.97 35.52 35.55 1,218,823
03/01/2013 33.98 33.03 33.19 33.87 1,773,271
02/22/2013 32.43 31.23 31.35 31.87 2,750,204
02/15/2013 32.54 31.86 32.36 32.14 1,636,255
02/08/2013 33.98 33.51 33.91 33.83 1,041,367
02/01/2013 34.16 32.89 32.95 33.96 2,157,031
01/25/2013 33.19 32.61 32.89 33.09 1,456,080
01/18/2013 33.92 33.37 33.46 33.37 1,915,852
01/11/2013 33.06 32.35 32.98 32.8 1,400,361
01/04/2013 33.24 32.46 32.46 33.02 1,976,374
12/28/2012 30.71 30.37 30.47 30.39 528,026
12/21/2012 31.56 30.73 31.56 31.09 1,661,894
12/14/2012 31.75 31.42 31.57 31.58 1,163,666
12/07/2012 30.61 30.18 30.4 30.58 1,459,926
11/30/2012 30.04 29.72 30.04 29.95 1,129,658
11/23/2012 29.63 29.37 29.4 29.45 355,652
11/16/2012 28.9 28.11 28.7 28.82 1,879,297
11/09/2012 30.55 29.77 30.07 30.36 970,143
11/02/2012 31.91 30.98 31.62 30.98 1,375,782
10/26/2012 30.96 30.09 30.12 30.85 2,275,034
10/19/2012 33.62 32.74 33.62 33.11 1,195,771
10/12/2012 33.51 32.86 33.42 33.05 1,452,287
10/05/2012 34.89 34.11 34.77 34.24 822,503
09/28/2012 35.35 34.83 35.09 35.3 919,259
09/21/2012 36.04 35.17 35.67 35.32 1,189,269
09/14/2012 36 35.2 35.95 35.3 1,096,720
09/07/2012 35.55 35.28 35.38 35.45 579,751
08/31/2012 35.06 34.35 34.92 34.46 862,495
08/24/2012 34.71 33.94 34.14 34.51 794,836
08/17/2012 34.33 33.71 33.87 34.17 719,792
08/10/2012 34.54 33.36 34.16 33.48 1,826,633
08/03/2012 33.41 32.78 32.8 33.15 653,641
07/27/2012 32.59 31.67 31.7 32.47 986,610
07/20/2012 33.26 31.9 33.09 32.79 2,124,058
07/13/2012 32.33 31.79 32 32.28 1,127,369
07/06/2012 32.19 31.61 31.87 31.9 576,782
06/29/2012 31.9 30.75 31.05 31.87 1,603,876
06/22/2012 31.18 30.74 31.05 30.82 1,764,642
DATA PROVIDERS

Copyright © 2013 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 3:27 AM ET
Ad Choice Feedback