Brinker Historical Data - EAT

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Brinker International Inc EAT NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.00% 44.09 0.00 0.00 0.00 44.09 07:08:38
more quote information »

EAT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week42.6544.2241.6643.0960763k1.443.38%
1 Month38.7244.2237.4940.07211M5.3713.87%
3 Months38.1744.2236.4439.37721M5.9215.51%
6 Months43.7946.5536.4440.51781M0.30.69%
1 Year48.6553.6136.4443.60531M-4.56-9.37%
3 Years51.0255.8429.541.88901M-6.93-13.58%
5 Years51.3863.429.545.70401M-7.29-14.19%

EAT 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 17 201943.785+0.19+0.45%43.2144.22820,174
Sep 16 201943.59+0.09+0.21%43.4443.81389,652
Sep 13 201943.50+1.30+3.08%42.2343.721,094,997
Sep 12 201942.20-0.19-0.45%41.93543.16709,752
Sep 11 201942.39-0.07-0.16%41.6642.91798,855
Sep 10 201942.46+2.12+5.26%39.9142.671,735,496
Sep 09 201940.34+0.87+2.20%39.2640.581,226,267
Sep 06 201939.47+0.09+0.23%39.2040.25808,187
Sep 05 201939.380.000.00%38.9640.251,066,112
Sep 04 201939.38+1.24+3.25%38.3939.691,363,492
Sep 03 201938.14+0.14+0.37%37.9039.671,113,420
Aug 30 201938.00-0.51-1.32%37.4938.801,001,045
Aug 29 201938.51+0.32+0.84%38.2239.09964,472
Aug 28 201938.19-0.19-0.50%37.86538.52799,745
Aug 27 201938.38+0.02+0.05%38.2238.761,055,214
Aug 26 201938.36-0.28-0.72%37.5339.101,340,446
Aug 23 201938.64-1.70-4.21%38.5540.111,338,740
Aug 22 201940.34+0.98+2.49%39.5340.941,075,592
Aug 21 201939.36+1.32+3.47%38.0439.421,247,839
Aug 20 201938.04-1.65-4.16%37.90539.6651,939,014
Aug 19 201939.69+1.23+3.20%38.41539.7852,433,215
See More Historical Prices »


Your Recent History
NYSE
EAT
Brinker
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.