Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brinker International
(NY:
EAT
)
60.94
+2.12 (+3.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2002
8.590
8.723
8.340
8.606
1,236,071
-0.05(-0.54%)
Sep 27, 2002
8.865
9.008
8.653
8.653
980,471
-0.23(-2.58%)
Sep 26, 2002
8.822
9.072
8.736
8.882
1,457,164
+0.07(+0.83%)
Sep 25, 2002
8.507
8.889
8.507
8.809
1,374,505
+0.39(+4.58%)
Sep 24, 2002
8.487
8.590
8.347
8.424
1,591,384
-0.31(-3.58%)
Sep 23, 2002
8.673
8.839
8.546
8.736
1,130,340
-0.07(-0.75%)
Sep 20, 2002
8.812
8.856
8.656
8.802
1,547,447
-0.01(-0.11%)
Sep 19, 2002
8.497
8.922
8.473
8.812
2,397,309
+0.31(+3.59%)
Sep 18, 2002
8.264
8.556
7.998
8.507
3,352,501
+0.16(+1.91%)
Sep 17, 2002
8.875
8.902
8.347
8.347
2,500,031
-0.53(-5.95%)
Sep 16, 2002
8.789
8.919
8.706
8.875
615,126
+0.11(+1.21%)
Sep 13, 2002
8.739
8.839
8.590
8.769
941,950
-0.01(-0.11%)
Sep 12, 2002
8.939
8.968
8.726
8.779
13,783,174
-0.23(-2.58%)
Sep 11, 2002
9.221
9.221
8.972
9.012
629,170
-0.08(-0.88%)
Sep 10, 2002
9.228
9.228
9.008
9.091
1,180,297
-0.13(-1.44%)
Sep 09, 2002
9.198
9.291
8.988
9.224
934,727
+0.01(+0.07%)
Sep 06, 2002
8.806
9.251
8.806
9.218
2,243,026
+0.52(+5.92%)
Sep 05, 2002
8.889
8.889
8.570
8.703
2,240,016
-0.24(-2.64%)
Sep 04, 2002
8.895
8.988
8.769
8.939
1,818,496
+0.11(+1.24%)
Sep 03, 2002
9.105
9.105
8.789
8.829
2,000,466
-0.38(-4.15%)
Aug 30, 2002
9.214
9.301
9.138
9.211
1,025,813
-0.01(-0.14%)
Aug 29, 2002
18.79
9.337
9.151
9.224
1,697,717
-0.17(-1.80%)
Aug 28, 2002
9.371
9.537
9.331
9.394
1,171,670
-0.16(-1.64%)
Aug 27, 2002
9.636
9.779
9.430
9.550
1,462,982
+0.01(+0.07%)
Aug 26, 2002
9.836
9.869
9.357
9.543
1,485,252
-0.21(-2.18%)
Aug 23, 2002
9.789
9.935
9.736
9.756
960,408
-0.04(-0.44%)
Aug 22, 2002
9.869
9.882
9.686
9.799
1,132,347
+0.01(+0.07%)
Aug 21, 2002
9.969
9.985
9.696
9.793
2,068,078
-0.14(-1.44%)
Aug 20, 2002
10.05
10.07
9.856
9.935
2,674,377
+0.23(+2.40%)
Aug 16, 2002
9.929
9.929
9.590
9.703
1,040,860
-0.23(-2.28%)
Aug 15, 2002
9.769
9.942
9.636
9.929
1,359,859
+0.27(+2.82%)
Aug 14, 2002
9.248
9.656
9.072
9.656
1,016,183
+0.41(+4.42%)
Aug 13, 2002
9.593
9.597
9.244
9.248
866,113
-0.40(-4.13%)
Aug 12, 2002
9.407
9.676
9.354
9.646
1,133,350
+0.54(+5.95%)
Aug 07, 2002
9.869
9.869
8.819
9.105
8,882,022
-0.76(-7.74%)
Aug 06, 2002
9.703
9.962
9.653
9.869
1,890,923
+0.22(+2.31%)
Aug 05, 2002
9.404
9.786
9.371
9.646
2,552,395
+0.30(+3.20%)
Aug 02, 2002
10.10
10.10
9.271
9.347
3,088,073
-0.75(-7.47%)
Aug 01, 2002
10.78
10.78
10.07
10.10
2,678,791
-0.73(-6.75%)
Jul 31, 2002
10.59
10.83
10.53
10.83
1,054,703
+0.24(+2.23%)
Jul 30, 2002
10.77
10.83
10.46
10.60
1,185,312
-0.17(-1.57%)
Jul 29, 2002
10.30
10.80
10.27
10.77
1,755,097
+0.57(+5.57%)
Jul 26, 2002
10.23
10.23
9.985
10.20
1,376,311
-0.04(-0.36%)
Jul 25, 2002
10.30
10.65
10.04
10.23
6,081,249
+0.38(+3.84%)
Jul 24, 2002
8.972
9.869
8.909
9.856
2,392,695
+0.78(+8.64%)
Jul 23, 2002
8.829
9.155
8.829
9.072
1,311,508
+0.24(+2.75%)
Jul 22, 2002
9.072
9.118
8.580
8.829
1,573,328
-0.28(-3.03%)
Jul 19, 2002
9.221
9.228
8.905
9.105
2,146,323
-0.24(-2.53%)
Jul 17, 2002
9.387
9.503
9.238
9.341
1,724,401
-0.15(-1.54%)
Jul 12, 2002
9.869
9.869
9.417
9.487
1,422,656
-0.35(-3.55%)
Jul 11, 2002
9.935
10.09
9.786
9.836
1,265,564
-0.19(-1.86%)
Jul 10, 2002
9.985
10.30
9.972
10.02
1,402,392
+0.02(+0.20%)
Jul 09, 2002
10.42
10.58
10.37
10.00
1,597,002
-0.42(-3.99%)
Jul 08, 2002
10.47
10.47
10.42
10.42
1,909,581
-0.08(-0.79%)
Jul 05, 2002
10.35
10.53
10.35
10.50
1,052,095
+0.15(+1.45%)
Jul 04, 2002
10.75
10.76
10.28
10.35
3,009,627
+0.00(+0.00%)
Jul 03, 2002
10.75
10.76
10.28
10.35
3,001,602
-0.11(-1.08%)
Jul 02, 2002
10.47
10.62
10.39
10.46
768,206
-0.05(-0.51%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.