EAT: Brinker International Inc.
$ 175.30 |
|
-0.98 -0.56% |
|
| Open: | 178.48 |
| High: | 181.72 |
| Low: | 172.00 |
| Volume: | 954,795 |
$ 176.28
-1.43 -0.80%
| Open: | 180.00 |
| High: | 180.43 |
| Low: | 173.56 |
| Volume: | 930,847 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-07-07 | 178.48 | 181.72 | 172.00 | 175.30 | 954,795 | -0.98 | -0.56 |
| 2026-07-06 | 180.00 | 180.43 | 173.56 | 176.28 | 930,847 | -1.43 | -0.80 |
| 2026-07-02 | 173.27 | 178.25 | 171.12 | 177.71 | 1,057,320 | +5.64 | +3.28 |
| 2026-07-01 | 166.21 | 172.86 | 166.21 | 172.07 | 1,081,553 | +4.07 | +2.42 |
| 2026-06-30 | 167.33 | 169.07 | 163.87 | 168.00 | 84,847 | +0.37 | +0.22 |
| 2026-06-29 | 172.54 | 172.54 | 163.02 | 167.63 | 796,745 | -3.83 | -2.23 |
| 2026-06-26 | 170.64 | 172.82 | 165.50 | 171.46 | 2,037,581 | -1.95 | -1.12 |
| 2026-06-25 | 168.47 | 177.77 | 166.71 | 173.41 | 1,177,117 | +3.54 | +2.08 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
52,925.15 | -130.76 | -0.25 | 441,986,651 |
|
DJTA
Dow Jones Transportation Average |
21,772.71 | -98.34 | -0.45 | 62,038,811 |
|
SPX
S&P 500 Index |
7,503.85 | -33.58 | -0.45 | |
|
OEX
S&P 100 Index |
3,689.63 | -11.63 | -0.31 | |
|
NDX
NASDAQ 100 Index |
29,173.02 | -524.86 | -1.77 | |
|
NYA
NYSE Composite Index |
24,016.96 | -58.16 | -0.24 | |
|
XAX
NYSE AMEX Composite Index |
7,915.65 | +99.51 | +1.27 | |
|
RUI
RUSSELL 1000 Index |
4,092.01 | -21.13 | -0.51 | |
|
RUT
Russell 2000 Index |
2,982.49 | -27.05 | -0.90 | |
|
RUA
Russell 3000 Index |
4,274.94 | -22.79 | -0.53 | |
|
VIX
CBOE Volatility Index |
16.13 | +0.56 | +3.60 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.13 | +0.08 | +0.35 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.38 | +0.14 | +0.66 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.01 | +0.23 | +1.22 |