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
)
62.56
-0.19 (-0.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 29, 2002
10.13
10.16
9.896
9.902
583,026
-0.15(-1.52%)
Nov 27, 2002
9.935
10.19
9.919
10.06
2,904,498
+0.20(+2.06%)
Nov 26, 2002
10.13
10.17
9.852
9.852
2,691,631
-0.44(-4.23%)
Nov 25, 2002
10.32
10.35
10.18
10.29
841,034
-0.08(-0.74%)
Nov 22, 2002
10.30
10.47
10.30
10.36
1,206,579
-0.09(-0.89%)
Nov 21, 2002
10.33
10.57
10.33
10.46
1,448,537
+0.13(+1.22%)
Nov 20, 2002
10.35
10.46
10.22
10.33
1,775,561
-0.02(-0.19%)
Nov 19, 2002
10.33
10.35
10.18
10.35
991,907
+0.07(+0.68%)
Nov 18, 2002
10.33
10.37
10.23
10.28
1,191,733
-0.02(-0.23%)
Nov 15, 2002
10.09
10.35
10.09
10.30
1,593,591
+0.11(+1.08%)
Nov 14, 2002
10.21
10.28
10.09
10.19
1,402,192
+0.06(+0.62%)
Nov 13, 2002
9.952
10.14
9.886
10.13
1,139,168
+0.12(+1.23%)
Nov 12, 2002
9.972
10.09
9.836
10.01
1,824,715
+0.06(+0.64%)
Nov 11, 2002
10.02
10.07
9.889
9.945
1,613,654
-0.14(-1.35%)
Nov 08, 2002
9.703
10.10
9.670
10.08
3,418,708
+0.38(+3.90%)
Nov 07, 2002
9.603
9.733
9.450
9.703
1,056,910
+0.10(+1.04%)
Nov 06, 2002
9.394
9.736
9.367
9.603
1,997,456
+0.18(+1.90%)
Nov 05, 2002
9.337
9.480
9.155
9.424
2,056,040
-0.07(-0.74%)
Nov 04, 2002
9.603
9.700
9.490
9.494
888,182
-0.15(-1.55%)
Nov 01, 2002
9.404
9.703
9.384
9.643
1,489,064
+0.21(+2.22%)
Oct 31, 2002
9.503
9.670
9.321
9.434
1,549,654
-0.11(-1.11%)
Oct 30, 2002
9.680
9.680
9.304
9.540
2,257,471
-0.14(-1.41%)
Oct 29, 2002
9.597
9.703
9.321
9.676
1,056,509
+0.07(+0.76%)
Oct 28, 2002
9.753
9.836
9.557
9.603
670,099
-0.10(-1.03%)
Oct 25, 2002
9.470
9.733
9.470
9.703
1,753,893
+0.20(+2.10%)
Oct 24, 2002
9.793
9.856
9.487
9.503
1,358,856
-0.22(-2.29%)
Oct 23, 2002
9.935
9.965
9.690
9.726
2,100,780
-0.24(-2.43%)
Oct 22, 2002
9.719
10.22
9.719
9.969
2,823,644
+0.17(+1.76%)
Oct 21, 2002
9.510
9.836
9.494
9.796
1,305,088
+0.25(+2.65%)
Oct 18, 2002
9.264
9.620
9.221
9.543
1,582,356
+0.28(+3.05%)
Oct 17, 2002
9.603
9.620
9.105
9.261
2,517,084
-0.16(-1.69%)
Oct 16, 2002
9.188
9.470
9.138
9.420
2,075,701
+0.15(+1.61%)
Oct 15, 2002
9.686
9.769
9.268
9.271
2,150,335
+0.08(+0.90%)
Oct 14, 2002
8.806
9.188
8.772
9.188
1,286,229
+0.34(+3.83%)
Oct 11, 2002
8.603
9.038
8.603
8.849
1,631,309
+0.33(+3.86%)
Oct 10, 2002
8.473
8.573
8.158
8.520
4,063,127
-0.16(-1.88%)
Oct 09, 2002
8.872
8.885
8.683
8.683
1,473,816
-0.26(-2.86%)
Oct 08, 2002
8.789
9.025
8.689
8.939
1,515,547
+0.17(+1.89%)
Oct 07, 2002
8.766
8.839
8.673
8.772
1,499,497
-0.05(-0.56%)
Oct 04, 2002
8.889
8.889
8.649
8.822
1,823,110
+0.02(+0.19%)
Oct 03, 2002
8.726
8.949
8.639
8.806
1,251,720
+0.13(+1.53%)
Oct 02, 2002
8.686
8.872
8.390
8.673
1,549,654
-0.10(-1.10%)
Oct 01, 2002
8.593
8.819
8.497
8.769
1,295,457
+0.16(+1.89%)
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%)
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
.