Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • BRINKER INTL INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    BRINKER INTL INC ( EAT ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 5614032 14.0900 13.3600 14.0000 13.4300
    10/27/09 4024626 13.6600 13.2800 13.4300 13.5600
    10/28/09 3352904 13.7100 12.9500 13.5800 12.9700
    10/29/09 5726255 13.5050 13.0100 13.0800 13.1400
    10/30/09 3490613 13.3000 12.6400 13.1200 12.6400
    11/02/09 3398041 12.9100 12.3900 12.7400 12.6000
    11/03/09 3145015 13.1200 12.4800 12.4900 13.0600
    11/04/09 3145004 13.5100 12.9500 13.1600 13.0200
    11/05/09 3374150 13.6200 13.1950 13.3400 13.5400
    11/06/09 2653920 13.8100 13.3000 13.3900 13.5300
    11/09/09 2594110 14.0600 13.7100 13.7100 13.9800
    11/10/09 2551565 14.0550 13.5500 13.8700 13.6500
    11/11/09 2621794 13.8700 13.3850 13.8300 13.5700
    11/12/09 1348291 13.7000 13.3100 13.5200 13.4000
    11/13/09 1386938 13.5900 13.3000 13.4700 13.4500
    11/16/09 1680984 13.8900 13.5500 13.5500 13.8000
    11/17/09 3599107 14.3900 13.9800 14.0900 14.1700
    11/18/09 1653868 14.3900 14.0400 14.1900 14.2400
    11/19/09 2052034 14.2600 13.5800 14.0400 13.7300
    11/20/09 2599477 14.2000 13.5400 13.8500 13.6400
    11/23/09 1761587 13.9900 13.7010 13.7700 13.7900
    11/24/09 1098835 13.8500 13.5300 13.8000 13.7200
    11/25/09 1122960 13.9700 13.5200 13.7500 13.7800

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    BRINKER INTL INC ( EAT ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 5614032 14.0900 13.3600 14.0000 13.4300
    10/27/09 4024626 13.6600 13.2800 13.4300 13.5600
    10/28/09 3352904 13.7100 12.9500 13.5800 12.9700
    10/29/09 5726255 13.5050 13.0100 13.0800 13.1400
    10/30/09 3490613 13.3000 12.6400 13.1200 12.6400
    11/02/09 3398041 12.9100 12.3900 12.7400 12.6000
    11/03/09 3145015 13.1200 12.4800 12.4900 13.0600
    11/04/09 3145004 13.5100 12.9500 13.1600 13.0200
    11/05/09 3374150 13.6200 13.1950 13.3400 13.5400
    11/06/09 2653920 13.8100 13.3000 13.3900 13.5300
    11/09/09 2594110 14.0600 13.7100 13.7100 13.9800
    11/10/09 2551565 14.0550 13.5500 13.8700 13.6500
    11/11/09 2621794 13.8700 13.3850 13.8300 13.5700
    11/12/09 1348291 13.7000 13.3100 13.5200 13.4000
    11/13/09 1386938 13.5900 13.3000 13.4700 13.4500
    11/16/09 1680984 13.8900 13.5500 13.5500 13.8000
    11/17/09 3599107 14.3900 13.9800 14.0900 14.1700
    11/18/09 1653868 14.3900 14.0400 14.1900 14.2400
    11/19/09 2052034 14.2600 13.5800 14.0400 13.7300
    11/20/09 2599477 14.2000 13.5400 13.8500 13.6400
    11/23/09 1761587 13.9900 13.7010 13.7700 13.7900
    11/24/09 1098835 13.8500 13.5300 13.8000 13.7200
    11/25/09 1122960 13.9700 13.5200 13.7500 13.7800

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: EAT

    Return

    as of November 26 2009
    1 Month 2.61%
    6 Month -23.19%
    YTD 30.74%
    1 Year 110.06%
    3 Year -54.20%
    5 Year -39.92%
    Calculate the value of

    or shares