BRINKER INTERNATIONAL

(NYSE: EAT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
50.56Down-0.64-1.25%Today's Close  |  50.56 unch unch After hours
Find prices for:
BRINKER INTERNATIONAL Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/17/2014 51.33 50.44 51.33 50.56 924,045
04/11/2014 50.84 49.91 50.23 49.94 417,002
04/04/2014 52.93 51.3 52.71 51.45 982,349
03/28/2014 52.57 51.75 51.75 52.09 592,028
03/21/2014 53.41 52.14 53.19 52.19 1,016,890
03/14/2014 53.22 52.35 52.35 52.87 801,129
03/07/2014 53.26 51.65 52.95 53.24 3,177,448
02/28/2014 55.45 52.96 53.06 55 3,073,109
02/21/2014 51.64 50.69 50.85 51.56 683,744
02/14/2014 50.41 50 50.14 50.17 308,805
02/07/2014 50.04 48.59 48.64 49.79 995,892
01/31/2014 48.69 47.81 48.19 48.36 996,135
01/24/2014 50.33 49.43 49.94 49.6 1,136,247
01/17/2014 46.85 46.13 46.85 46.14 1,092,837
01/10/2014 45.8 44.75 45.6 44.8 1,150,239
01/03/2014 46.08 45.2 45.98 45.25 1,133,511
12/27/2013 46.9 46.32 46.56 46.33 479,986
12/20/2013 46.33 45.09 45.3 46.3 1,356,922
12/13/2013 45.57 45.15 45.49 45.36 392,079
12/06/2013 46.59 45.6 45.6 46.42 794,675
11/29/2013 47.22 46.87 47.15 47.03 320,569
11/22/2013 47.86 47.13 47.18 47.37 886,736
11/15/2013 46.13 45.69 45.92 46.01 503,808
11/08/2013 45.96 44.86 45.26 45.94 1,196,516
11/01/2013 44.87 44.37 44.68 44.59 618,710
10/25/2013 42.99 42.25 42.61 42.83 1,383,687
10/18/2013 41.41 40.76 41.21 41.32 779,859
10/11/2013 40.33 39.91 40.12 40.22 720,128
10/04/2013 39.77 39.17 39.33 39.65 936,925
09/27/2013 41 40.58 40.81 40.87 639,775
09/20/2013 41.95 40.77 41.79 40.8 1,976,549
09/13/2013 41.12 40.13 40.32 41.08 1,156,314
09/06/2013 39.71 38.77 39.38 39.38 1,862,610
08/30/2013 40.73 39.88 40.73 39.99 793,879
08/23/2013 41.86 41.14 41.86 41.37 722,649
08/16/2013 42.19 41.77 41.88 41.98 545,609
08/09/2013 43.38 42.73 43.01 42.76 993,838
08/02/2013 44.28 41.72 42.65 43.74 5,269,138
07/26/2013 39.07 38.11 38.12 39.04 1,194,230
07/19/2013 40.46 39.81 40.24 39.84 739,457
07/12/2013 41.52 41.04 41.34 41.16 861,981
07/05/2013 41.3 40.7 41 41.18 445,567
06/28/2013 39.78 38.79 38.94 39.43 1,226,399
06/21/2013 39.83 37.84 39.69 38.39 2,401,457
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
DATA PROVIDERS

Copyright © 2014 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 5:07 PM ET