Brinker International, Inc. Historical Stock Prices

EAT 
$51.68
*  
0.33
0.64%
Get EAT Alerts
*Delayed - data as of Sep. 18, 2014  -  Find a broker to begin trading EAT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    EAT After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  51.49  51.73  51.28  51.68 569,758
09/17/2014 50.95 51.59 50.8 51.35 628,899
09/16/2014 50.64 51.15 50.61 50.99 737,489
09/15/2014 50.99 51.02 50.64 50.82 761,244
09/12/2014 51.12 51.31 50.76 50.8 856,277
09/11/2014 51.07 51.4 50.9 51.05 850,950
09/10/2014 50.71 51.26 50.45 51.17 1,155,520
09/09/2014 50.22 50.66 50.06 50.53 1,225,348
09/08/2014 49.9 50.49 49.71 50.44 830,675
09/05/2014 49.55 49.995 49.33 49.95 528,053
09/04/2014 49.22 49.94 49.174 49.66 953,443
09/03/2014 49.15 49.33 48.92 49.28 969,581
09/02/2014 48.98 49.325 48.9 49.31 630,156
08/29/2014 49.1 49.1 48.56 48.9 424,727
08/28/2014 48.6 49.178 48.42 49.04 397,917
08/27/2014 49.17 49.31 48.82 48.85 619,437
08/26/2014 49.22 49.55 49 49.25 1,141,469
08/25/2014 49.57 49.799 49.05 49.56 1,054,891
08/22/2014 48.92 49.58 48.92 49.37 1,202,105
08/21/2014 48.29 48.74 48.07 48.67 820,461
08/20/2014 48.4 48.61 47.87 48.45 1,002,395
08/19/2014 48.1 48.49 47.81 48.45 1,236,320
08/18/2014 47.03 47.54 46.93 47.53 850,153
08/15/2014 46.72 46.88 46.23 46.78 1,169,656
08/14/2014 46.53 46.71 46.35 46.51 720,520
08/13/2014 46.4 46.88 46.17 46.54 903,917
08/12/2014 45.79 46.37 45.72 46.15 937,592
08/11/2014 45.82 46.28 45.58 45.75 867,355
08/08/2014 45.99 46 45.4 45.55 1,377,145
08/07/2014 47.25 47.62 45.34 45.56 2,737,441
08/06/2014 43.89 44.76 43.83 44.43 1,485,665
08/05/2014 44.62 45.01 43.99 44.16 1,398,555
08/04/2014 44.6 45.02 44.35 44.93 911,721
08/01/2014 44.74 44.99 44.28 44.43 776,503
07/31/2014 45.15 45.41 44.84 44.84 555,521
07/30/2014 46.3 46.4 45.35 45.58 961,103
07/29/2014 45.51 46.17 45.39 45.83 1,143,355
07/28/2014 45.28 45.52 45.13 45.32 718,369
07/25/2014 44.75 45.36 44.65 45.21 843,347
07/24/2014 44.88 45.26 44.76 44.93 926,559
07/23/2014 44.54 44.92 43.85 44.75 2,708,954
07/22/2014 45.32 45.61 45.1 45.14 1,114,525
07/21/2014 45.1 45.31 44.89 45.06 747,473
07/18/2014 45.07 45.61 44.9 45.37 1,081,890
07/17/2014 45.71 45.86 44.84 44.86 1,088,346
07/16/2014 46.42 46.51 45.6963 46.01 959,609
07/15/2014 46.42 46.53 46.13 46.19 1,445,034
07/14/2014 46.56 46.73 46.27 46.31 3,632,562
07/11/2014 47.14 47.14 45.92 45.99 2,234,065
07/10/2014 47.34 48.05 47.25 47.65 693,125
07/09/2014 47.83 48.29 47.7 48.09 1,003,728
07/08/2014 48.15 48.15 47.42 47.53 903,041
07/07/2014 47.91 48.445 47.88 48.16 650,497
07/03/2014 48.42 48.63 48.16 48.25 477,092
07/02/2014 48.68 48.94 48.07 48.31 671,334
07/01/2014 48.63 49.07 48.58 48.77 842,093
06/30/2014 49.31 49.322 48.43 48.65 1,070,376
06/27/2014 50.12 50.12 48.25 49.34 1,712,977
06/26/2014 50.87 51.03 50.29 50.49 341,487
06/25/2014 50.1 50.94 49.9 50.89 611,004
06/24/2014 51.13 51.38 50.07 50.12 657,731
06/23/2014 50.98 51.24 50.72 51.22 338,183
06/20/2014 50.87 51.36 50.61 50.89 1,123,591
06/19/2014 50.88 51.265 50.7 50.97 453,678
06/18/2014 50.35 50.825 50.01 50.71 424,294
06/17/2014 50.26 50.96 50.14 50.42 485,837
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?