Home > Quotes > EAT > Historical Prices

Brinker International, Inc. Historical Stock Prices

EAT 
$40.54
*  
0.51
  negative  
1.24%
Get EAT Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 19-MAR-2013 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  41.06  41.24  40.53  40.54 458,596
06/19/2013 41.06 41.24 40.53 40.54 458,896
06/18/2013 40.61 41.15 40.56 41.05 591,532
06/17/2013 40.79 41.02 40.36 40.54 443,931
06/14/2013 40.79 41 40.32 40.54 478,915
06/13/2013 40.44 40.97 40.06 40.82 627,509
06/12/2013 41.2 41.28 40.43 40.52 1,373,692
06/11/2013 40.8 41.7 40.61 41.26 1,059,011
06/10/2013 41.3 41.73 40.89 41.12 1,087,974
06/07/2013 40.49 41.47 40.49 41.18 1,073,380
06/06/2013 39.49 40.37 39.33 40.21 1,028,434
06/05/2013 39.67 39.86 39.245 39.52 1,093,736
06/04/2013 39.24 40.53 39.15 39.8 1,525,518
06/03/2013 39.33 39.61 39.03 39.36 675,297
05/31/2013 39.15 39.75 38.92 39.21 1,255,733
05/30/2013 39.94 40.14 39.1 39.15 2,010,605
05/29/2013 40.44 40.44 39.76 39.79 955,776
05/28/2013 40.94 41.03 40.28 40.45 1,068,261
05/24/2013 40.44 40.66 40.0001 40.62 524,134
05/23/2013 40.63 40.63 39.6 40.52 1,229,702
05/22/2013 41.5 41.88 40.86 40.93 923,338
05/21/2013 41.26 41.76 41.25 41.6 625,762
05/20/2013 40.8 41.43 40.74 41.28 943,556
05/17/2013 41.08 41.52 41.08 41.4 993,643
05/16/2013 40.76 41.2 40.54 41.01 1,219,018
05/15/2013 40.34 40.9 40.34 40.66 1,066,558
05/14/2013 40.88 40.98 40.33 40.5 1,933,737
05/13/2013 40.74 41.17 40.47 40.93 1,382,706
05/10/2013 39.91 40.99 39.91 40.74 1,051,548
05/09/2013 40.25 40.51 39.85 39.94 934,387
05/08/2013 39.95 40.42 39.74 40.36 1,108,464
05/07/2013 39.77 40.27 39.65 39.96 1,023,339
05/06/2013 39.33 39.94 39.33 39.79 1,158,242
05/03/2013 38.88 39.49 38.64 39.33 1,164,073
05/02/2013 38.35 38.56 38.15 38.42 841,741
05/01/2013 38.65 38.755 38.055 38.28 1,093,362
04/30/2013 38.49 39.26 38.43 38.9 1,407,897
04/29/2013 38.43 38.48 37.97 38.3 529,697
04/26/2013 38.05 38.47 37.94 38.27 979,595
04/25/2013 38.03 38.52 38 38.05 1,403,453
04/24/2013 37.8 38.16 37.46 37.65 1,420,170
04/23/2013 37.7 38.14 36.52 37.72 5,339,194
04/22/2013 38.39 38.92 38.35 38.83 1,917,240
04/19/2013 38.13 38.54 37.97 38.14 1,004,945
04/18/2013 38.45 38.52 37.46 38.01 1,399,810
04/17/2013 37.9 38.34 37.59 38.24 1,107,356
04/16/2013 38.21 38.51 37.93 38.27 1,011,724
04/15/2013 38.15 38.27 37.48 37.56 1,127,222
04/12/2013 38.06 38.9 38 38.4 1,036,807
04/11/2013 38.79 39.15 38.04 38.13 1,786,574
04/10/2013 38.57 39.43 38.55 38.79 1,397,224
04/09/2013 38.81 39.03 38.15 38.54 1,708,748
04/08/2013 38.44 38.69 38.05 38.64 880,021
04/05/2013 38 38.5 37.765 38.48 1,187,333
04/04/2013 38.289 38.61 38.05 38.48 1,478,527
04/03/2013 37.98 38.63 37.48 37.7 1,855,990
04/02/2013 37.33 37.71 37.25 37.46 712,457
04/01/2013 37.77 37.77 37.18 37.25 628,616
03/28/2013 37.13 37.95 37.08 37.65 925,700
03/27/2013 36.76 37.15 36.73 37.07 563,888
03/26/2013 36.73 37.08 36.43 37.01 902,941
03/25/2013 36.91 37.17 36.51 36.69 1,176,309
03/22/2013 35.69 36.85 35.69 36.69 1,967,743
03/21/2013 35.34 35.77 35.29 35.6 753,747
03/20/2013 35.49 35.76 35.4 35.62 583,952
03/19/2013 35.55 35.6 34.9 35.21 700,502
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.