Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brinker International (NY: EAT )

76.65 -1.05 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 11.95 11.95 11.86 11.90 1,286,646 -0.02(-0.18%)
Mar 30, 2004 11.90 11.97 11.88 11.92 1,172,556 +0.03(+0.21%)
Mar 29, 2004 11.70 11.92 11.70 11.90 1,097,346 +0.20(+1.72%)
Mar 26, 2004 11.78 11.86 11.69 11.70 871,927 -0.08(-0.64%)
Mar 25, 2004 11.70 11.79 11.68 11.77 1,138,562 +0.12(+1.05%)
Mar 24, 2004 11.77 11.79 11.65 11.65 1,076,525 -0.11(-0.93%)
Mar 23, 2004 11.59 11.79 11.59 11.76 1,189,127 +0.21(+1.85%)
Mar 22, 2004 11.56 11.60 11.44 11.55 1,157,896 -0.03(-0.30%)
Mar 19, 2004 11.69 11.73 11.57 11.58 823,487 -0.07(-0.57%)
Mar 18, 2004 11.81 11.81 11.59 11.65 1,108,393 -0.21(-1.77%)
Mar 17, 2004 11.87 11.91 11.81 11.86 898,697 +0.03(+0.26%)
Mar 16, 2004 11.85 11.99 11.81 11.83 1,498,254 +0.04(+0.37%)
Mar 15, 2004 11.96 11.96 11.72 11.78 946,075 -0.20(-1.70%)
Mar 12, 2004 11.93 12.01 11.78 11.99 1,724,522 +0.09(+0.76%)
Mar 11, 2004 11.94 12.16 11.89 11.90 1,040,407 -0.11(-0.91%)
Mar 10, 2004 12.10 12.20 11.99 12.01 1,435,791 -0.13(-1.09%)
Mar 09, 2004 12.24 12.27 12.05 12.14 1,207,824 -0.08(-0.67%)
Mar 08, 2004 12.41 12.49 12.22 12.22 1,616,806 -0.19(-1.52%)
Mar 05, 2004 12.21 12.47 12.21 12.41 2,099,298 +0.24(+1.99%)
Mar 04, 2004 12.05 12.23 12.03 12.17 1,730,895 +0.19(+1.63%)
Mar 03, 2004 11.83 11.99 11.82 11.97 1,984,995 +0.03(+0.26%)
Mar 02, 2004 11.82 11.97 11.79 11.94 1,451,088 +0.07(+0.58%)
Mar 01, 2004 11.80 11.89 11.73 11.87 1,401,798 +0.06(+0.53%)
Feb 27, 2004 11.69 11.84 11.64 11.81 1,411,783 +0.13(+1.16%)
Feb 26, 2004 11.71 11.80 11.64 11.67 1,811,842 -0.02(-0.13%)
Feb 25, 2004 11.55 11.72 11.50 11.69 999,190 +0.16(+1.36%)
Feb 24, 2004 11.53 11.57 11.44 11.53 1,511,851 +0.16(+1.44%)
Feb 23, 2004 11.43 11.45 11.34 11.37 482,492 -0.06(-0.55%)
Feb 20, 2004 11.39 11.45 11.32 11.43 657,132 +0.04(+0.36%)
Feb 19, 2004 11.55 11.55 11.39 11.39 624,414 -0.13(-1.09%)
Feb 18, 2004 11.57 11.62 11.48 11.52 902,946 -0.08(-0.68%)
Feb 17, 2004 11.71 11.72 11.55 11.59 1,139,412 +0.02(+0.13%)
Feb 13, 2004 11.68 11.73 11.47 11.58 1,037,220 -0.04(-0.32%)
Feb 12, 2004 11.64 11.79 11.59 11.62 3,213,003 +0.16(+1.42%)
Feb 11, 2004 11.38 11.46 11.32 11.45 922,492 +0.07(+0.61%)
Feb 10, 2004 11.35 11.40 11.31 11.38 751,889 +0.03(+0.22%)
Feb 09, 2004 11.31 11.39 11.31 11.36 876,389 +0.00(+0.00%)
Feb 06, 2004 11.27 11.36 11.21 11.36 1,326,588 +0.09(+0.81%)
Feb 05, 2004 11.27 11.42 11.21 11.27 1,602,146 +0.06(+0.50%)
Feb 04, 2004 11.27 11.35 11.15 11.21 912,294 -0.05(-0.45%)
Feb 03, 2004 11.26 11.34 11.19 11.26 761,449 +0.00(+0.03%)
Feb 02, 2004 11.09 11.38 11.09 11.26 1,554,343 +0.17(+1.50%)
Jan 30, 2004 11.05 11.12 11.01 11.09 735,317 -0.01(-0.08%)
Jan 29, 2004 11.07 11.18 10.98 11.10 886,587 +0.11(+1.03%)
Jan 28, 2004 11.11 11.19 10.98 10.99 1,315,115 -0.10(-0.90%)
Jan 27, 2004 11.20 11.28 11.07 11.09 2,009,640 -0.03(-0.25%)
Jan 26, 2004 11.09 11.15 11.01 11.12 914,632 +0.03(+0.28%)
Jan 23, 2004 11.01 11.16 11.01 11.09 1,285,371 +0.04(+0.37%)
Jan 22, 2004 11.36 11.36 11.04 11.05 2,454,103 -0.31(-2.76%)
Jan 21, 2004 11.11 11.39 11.09 11.36 2,781,288 +0.23(+2.03%)
Jan 20, 2004 10.83 11.18 10.81 11.13 5,048,641 +0.59(+5.56%)
Jan 16, 2004 10.51 10.57 10.46 10.55 905,921 +0.07(+0.66%)
Jan 15, 2004 10.45 10.60 10.35 10.48 1,330,200 +0.03(+0.33%)
Jan 14, 2004 10.43 10.52 10.40 10.44 1,302,368 +0.04(+0.36%)
Jan 13, 2004 10.47 10.49 10.36 10.41 1,705,188 -0.03(-0.30%)
Jan 12, 2004 10.47 10.51 10.38 10.44 1,277,722 +0.03(+0.33%)
Jan 09, 2004 10.56 10.56 10.39 10.40 3,715,679 -0.29(-2.73%)
Jan 08, 2004 10.72 10.72 10.64 10.69 1,116,467 +0.01(+0.06%)
Jan 07, 2004 10.83 10.83 10.67 10.69 2,824,842 -0.20(-1.84%)
Jan 06, 2004 10.73 11.02 10.72 10.89 3,653,004 +0.09(+0.81%)
Jan 05, 2004 10.53 10.86 10.53 10.80 7,753,232 +0.43(+4.15%)
Jan 02, 2004 10.44 10.44 10.36 10.37 1,140,899 -0.03(-0.33%)
Dec 31, 2003 10.40 10.44 10.39 10.41 749,977 +0.02(+0.15%)
Dec 30, 2003 10.33 10.43 10.22 10.39 531,570 +0.06(+0.55%)
Dec 29, 2003 10.19 10.32 10.19 10.33 1,670,557 +0.14(+1.42%)
Dec 26, 2003 10.19 10.28 10.14 10.19 434,689 -0.06(-0.55%)
Dec 24, 2003 10.19 10.39 10.10 10.25 2,410,974 -0.06(-0.55%)
Dec 23, 2003 10.26 10.35 10.21 10.30 1,688,404 +0.03(+0.31%)
Dec 22, 2003 9.947 10.25 9.947 10.27 1,851,359 +0.29(+2.92%)
Dec 19, 2003 9.997 10.09 9.950 9.978 1,516,313 -0.03(-0.31%)
Dec 18, 2003 9.784 10.05 9.768 10.01 3,423,124 +0.23(+2.37%)
Dec 17, 2003 9.790 9.806 9.765 9.778 2,523,577 -0.03(-0.26%)
Dec 16, 2003 9.916 9.963 9.784 9.803 2,829,304 -0.19(-1.85%)
Dec 15, 2003 9.963 10.03 9.947 9.988 3,512,994 +0.06(+0.57%)
Dec 12, 2003 9.916 9.935 9.787 9.931 2,123,306 +0.06(+0.64%)
Dec 11, 2003 9.837 9.963 9.809 9.869 1,969,061 +0.03(+0.32%)
Dec 10, 2003 9.831 9.875 9.806 9.837 1,580,688 -0.02(-0.19%)
Dec 09, 2003 9.994 10.03 9.825 9.856 2,554,808 -0.17(-1.69%)
Dec 08, 2003 10.01 10.11 10.01 10.03 2,086,975 -0.05(-0.47%)
Dec 05, 2003 10.09 10.13 10.07 10.07 3,211,941 -0.19(-1.86%)
Dec 04, 2003 10.24 10.32 10.18 10.26 2,882,206 +0.03(+0.31%)
Dec 03, 2003 10.46 10.48 10.25 10.23 2,826,967 -0.24(-2.25%)
Dec 02, 2003 10.56 10.60 10.46 10.47 2,437,956 -0.11(-1.04%)
Dec 01, 2003 10.29 10.58 10.26 10.58 2,942,331 +0.36(+3.53%)
Nov 28, 2003 10.08 10.26 10.08 10.22 649,909 +0.14(+1.40%)
Nov 26, 2003 10.07 10.08 9.919 10.08 1,581,962 +0.05(+0.50%)
Nov 25, 2003 9.900 10.07 9.900 10.03 3,544,013 +0.17(+1.75%)
Nov 24, 2003 9.774 9.872 9.749 9.853 3,449,256 +0.14(+1.45%)
Nov 21, 2003 9.803 9.803 9.693 9.712 2,525,701 -0.04(-0.39%)
Nov 20, 2003 9.884 9.884 9.727 9.749 2,882,206 -0.09(-0.93%)
Nov 19, 2003 9.878 9.925 9.690 9.840 3,073,631 -0.07(-0.70%)
Nov 18, 2003 9.931 10.04 9.894 9.909 1,264,762 -0.06(-0.63%)
Nov 17, 2003 10.01 10.02 9.891 9.972 1,828,839 -0.08(-0.84%)
Nov 14, 2003 10.21 10.22 10.06 10.06 1,534,584 -0.14(-1.38%)
Nov 13, 2003 10.32 10.33 10.20 10.20 1,472,971 -0.19(-1.84%)
Nov 12, 2003 9.960 10.48 9.960 10.39 5,490,341 +0.43(+4.35%)
Nov 11, 2003 10.14 10.14 9.909 9.956 2,538,449 -0.18(-1.76%)
Nov 10, 2003 10.12 10.21 10.10 10.14 3,351,738 -0.09(-0.86%)
Nov 07, 2003 10.26 10.26 10.05 10.22 3,030,289 +0.02(+0.18%)
Nov 06, 2003 9.916 10.25 9.865 10.20 4,702,972 +0.36(+3.63%)
Nov 05, 2003 9.963 10.02 9.762 9.847 2,137,540 -0.11(-1.10%)
Nov 04, 2003 9.963 10.02 9.931 9.956 4,301,861 -0.02(-0.22%)
Nov 03, 2003 9.947 10.04 9.947 9.978 1,793,246 -0.01(-0.09%)
Oct 31, 2003 9.715 9.991 9.696 9.988 3,319,020 +0.17(+1.69%)
Oct 30, 2003 9.743 9.828 9.699 9.822 2,020,263 +0.15(+1.56%)
Oct 29, 2003 9.696 9.724 9.627 9.671 2,869,033 -0.06(-0.58%)
Oct 28, 2003 9.702 9.787 9.696 9.727 3,917,089 +0.04(+0.42%)
Oct 27, 2003 9.668 9.693 9.589 9.687 3,587,992 +0.03(+0.29%)
Oct 24, 2003 9.542 9.674 9.414 9.658 4,078,132 +0.12(+1.25%)
Oct 23, 2003 9.414 9.542 9.294 9.539 5,393,035 +0.13(+1.33%)
Oct 22, 2003 9.131 9.508 9.097 9.414 10,958,163 +0.13(+1.35%)
Oct 21, 2003 9.461 9.649 8.877 9.288 31,743,574 -1.32(-12.45%)
Oct 20, 2003 10.73 10.79 10.59 10.61 1,428,993 -0.10(-0.94%)
Oct 17, 2003 10.82 10.82 10.67 10.71 616,765 -0.04(-0.41%)
Oct 16, 2003 10.69 10.75 10.66 10.75 892,961 +0.00(+0.03%)
Oct 15, 2003 10.73 10.79 10.62 10.75 940,339 +0.05(+0.44%)
Oct 14, 2003 10.67 10.69 10.59 10.70 598,706 -0.01(-0.06%)
Oct 13, 2003 10.45 10.72 10.45 10.71 1,446,839 +0.26(+2.49%)
Oct 10, 2003 10.57 10.61 10.40 10.45 1,485,506 -0.11(-1.04%)
Oct 09, 2003 10.61 10.73 10.52 10.56 1,233,744 +0.02(+0.21%)
Oct 08, 2003 10.66 10.66 10.45 10.54 1,630,615 -0.12(-1.09%)
Oct 07, 2003 10.45 10.65 10.45 10.65 731,493 +0.20(+1.95%)
Oct 06, 2003 10.54 10.54 10.41 10.45 1,212,285 -0.06(-0.60%)
Oct 03, 2003 10.76 10.81 10.51 10.51 1,814,392 -0.16(-1.53%)
Oct 02, 2003 10.54 10.70 10.54 10.68 1,176,380 +0.11(+1.01%)
Oct 01, 2003 10.43 10.73 10.43 10.57 2,062,330 +0.10(+0.96%)
Sep 30, 2003 10.39 10.54 10.31 10.47 1,578,776 +0.04(+0.39%)
Sep 29, 2003 10.32 10.47 10.32 10.43 1,156,196 +0.11(+1.09%)
Sep 26, 2003 10.62 10.62 10.31 10.31 1,537,771 -0.24(-2.26%)
Sep 25, 2003 10.91 10.91 10.46 10.55 3,684,235 -0.36(-3.31%)
Sep 24, 2003 10.88 10.97 10.85 10.91 1,718,785 +0.04(+0.35%)
Sep 23, 2003 10.81 10.84 10.79 10.88 1,608,095 +0.13(+1.23%)
Sep 22, 2003 10.72 10.74 10.68 10.74 1,010,875 -0.03(-0.26%)
Sep 19, 2003 10.85 10.89 10.78 10.77 1,533,522 -0.08(-0.72%)
Sep 18, 2003 10.79 10.86 10.74 10.85 1,265,400 +0.06(+0.55%)
Sep 17, 2003 10.92 10.93 10.78 10.79 1,064,415 -0.16(-1.46%)
Sep 16, 2003 10.86 10.95 10.84 10.95 943,951 +0.11(+1.04%)
Sep 15, 2003 10.69 10.85 10.66 10.84 1,202,937 +0.09(+0.88%)
Sep 12, 2003 10.59 10.78 10.50 10.74 895,298 +0.13(+1.21%)
Sep 11, 2003 10.65 10.66 10.59 10.62 1,300,668 -0.01(-0.12%)
Sep 10, 2003 10.70 10.73 10.59 10.63 1,486,144 -0.15(-1.43%)
Sep 09, 2003 10.89 11.09 10.73 10.78 938,002 -0.08(-0.75%)
Sep 08, 2003 10.88 10.89 10.79 10.86 875,752 +0.04(+0.38%)
Sep 05, 2003 10.83 10.94 10.75 10.82 2,376,343 +0.13(+1.17%)
Sep 04, 2003 10.78 10.78 10.60 10.70 1,879,829 -0.08(-0.76%)
Sep 03, 2003 10.87 10.91 10.77 10.78 2,709,265 -0.04(-0.41%)
Sep 02, 2003 10.84 10.97 10.74 10.82 2,222,948 +0.09(+0.85%)
Aug 29, 2003 10.55 10.76 10.55 10.73 792,681 +0.10(+0.97%)
Aug 28, 2003 10.59 10.64 10.51 10.63 847,070 +0.09(+0.86%)
Aug 27, 2003 10.49 10.63 10.48 10.54 1,251,590 +0.04(+0.42%)
Aug 26, 2003 10.32 10.49 10.27 10.49 1,519,500 +0.10(+1.00%)
Aug 25, 2003 10.40 10.43 10.32 10.39 729,156 +0.01(+0.12%)
Aug 22, 2003 10.57 10.60 10.37 10.38 1,269,861 -0.10(-0.96%)
Aug 21, 2003 10.51 10.51 10.39 10.48 1,793,571 +0.05(+0.45%)
Aug 20, 2003 10.32 10.57 10.32 10.43 3,811,710 +0.30(+2.94%)
Aug 19, 2003 9.881 10.13 9.793 10.13 2,511,042 +0.25(+2.54%)
Aug 18, 2003 9.953 10.02 9.878 9.881 2,903,027 -0.13(-1.25%)
Aug 15, 2003 9.931 10.03 9.884 10.01 894,448 +0.04(+0.44%)
Aug 14, 2003 9.925 9.972 9.847 9.963 2,795,310 +0.04(+0.38%)
Aug 13, 2003 9.922 9.963 9.884 9.925 3,207,692 +0.05(+0.51%)
Aug 12, 2003 10.01 10.06 9.840 9.875 3,929,837 -0.17(-1.66%)
Aug 11, 2003 9.900 10.12 9.872 10.04 2,525,064 +0.08(+0.76%)
Aug 08, 2003 9.756 10.02 9.756 9.966 3,063,858 +0.21(+2.15%)
Aug 07, 2003 9.523 9.818 9.495 9.756 8,309,872 +0.24(+2.57%)
Aug 06, 2003 9.414 9.963 9.335 9.511 20,656,024 -1.24(-11.50%)
Aug 05, 2003 10.97 10.98 10.71 10.75 1,822,040 -0.19(-1.78%)
Aug 04, 2003 10.95 11.00 10.76 10.94 766,336 -0.01(-0.09%)
Aug 01, 2003 11.02 11.09 10.84 10.95 1,078,437 -0.03(-0.28%)
Jul 31, 2003 10.94 11.05 10.76 10.98 1,385,226 +0.08(+0.78%)
Jul 30, 2003 10.70 10.90 10.68 10.90 1,560,929 +0.21(+2.00%)
Jul 29, 2003 10.53 10.69 10.37 10.68 2,044,696 +0.15(+1.43%)
Jul 28, 2003 10.44 10.56 10.39 10.53 1,625,941 +0.10(+0.96%)
Jul 25, 2003 10.56 10.65 10.36 10.43 2,323,016 -0.13(-1.19%)
Jul 24, 2003 10.83 10.83 10.48 10.56 2,353,398 -0.28(-2.58%)
Jul 23, 2003 10.83 10.87 10.62 10.84 1,191,889 -0.03(-0.29%)
Jul 22, 2003 11.03 11.04 10.75 10.87 1,571,127 -0.09(-0.80%)
Jul 21, 2003 11.08 11.08 10.94 10.96 656,070 -0.12(-1.08%)
Jul 18, 2003 11.05 11.16 11.00 11.08 503,525 +0.06(+0.57%)
Jul 17, 2003 11.10 11.12 11.00 11.01 805,216 -0.08(-0.76%)
Jul 16, 2003 11.17 11.22 11.07 11.10 526,471 -0.03(-0.22%)
Jul 15, 2003 11.39 11.39 11.05 11.12 1,201,238 -0.27(-2.37%)
Jul 14, 2003 11.44 11.50 11.36 11.39 1,100,957 -0.02(-0.19%)
Jul 11, 2003 11.29 11.49 11.19 11.42 926,954 +0.16(+1.42%)
Jul 10, 2003 11.37 11.43 11.14 11.26 1,358,456 -0.32(-2.74%)
Jul 09, 2003 11.60 11.64 11.51 11.57 1,874,517 -0.03(-0.22%)
Jul 08, 2003 11.52 11.68 11.42 11.60 1,594,710 +0.11(+0.98%)
Jul 07, 2003 11.57 11.61 11.42 11.48 1,040,832 -0.01(-0.08%)
Jul 03, 2003 11.44 11.57 11.44 11.49 701,536 -0.06(-0.49%)
Jul 02, 2003 11.30 11.56 11.30 11.55 1,409,022 +0.27(+2.42%)
Jul 01, 2003 11.30 11.31 11.11 11.28 2,036,198 -0.03(-0.22%)
Jun 30, 2003 11.27 11.37 11.25 11.30 1,616,806 +0.04(+0.33%)
Jun 27, 2003 11.30 11.44 11.23 11.27 1,099,895 -0.06(-0.55%)
Jun 26, 2003 11.29 11.34 11.14 11.33 771,435 +0.04(+0.33%)
Jun 25, 2003 11.26 11.38 11.19 11.29 1,185,303 +0.03(+0.25%)
Jun 24, 2003 11.33 11.42 11.20 11.26 892,323 -0.07(-0.58%)
Jun 23, 2003 11.54 11.54 11.27 11.33 829,436 -0.18(-1.58%)
Jun 20, 2003 11.53 11.61 11.41 11.51 1,176,592 +0.14(+1.27%)
Jun 19, 2003 11.44 11.58 11.34 11.37 1,504,840 -0.10(-0.90%)
Jun 18, 2003 11.47 11.49 11.37 11.47 1,280,909 -0.02(-0.14%)
Jun 17, 2003 11.23 11.60 11.22 11.48 1,977,134 +0.29(+2.55%)
Jun 16, 2003 11.14 11.23 11.09 11.20 1,942,716 +0.12(+1.11%)
Jun 13, 2003 11.04 11.19 11.01 11.08 798,629 +0.04(+0.37%)
Jun 12, 2003 11.14 11.20 10.94 11.04 3,898,180 -0.07(-0.65%)
Jun 11, 2003 11.09 11.12 10.90 11.11 2,350,636 -0.02(-0.17%)
Jun 10, 2003 11.27 11.30 11.05 11.13 1,996,043 -0.11(-0.95%)
Jun 09, 2003 11.36 11.42 11.21 11.23 1,411,996 -0.19(-1.65%)
Jun 06, 2003 11.48 11.58 11.37 11.42 2,443,480 +0.11(+1.00%)
Jun 05, 2003 11.25 11.37 11.11 11.31 4,381,310 +0.11(+0.95%)
Jun 04, 2003 11.20 11.26 11.17 11.20 1,308,954 +0.01(+0.08%)
Jun 03, 2003 11.12 11.19 11.03 11.19 1,664,184 +0.07(+0.62%)
Jun 02, 2003 10.98 11.22 10.90 11.12 2,145,826 +0.19(+1.78%)
May 30, 2003 10.89 11.00 10.86 10.93 1,611,494 -0.10(-0.88%)
May 29, 2003 10.88 11.12 10.88 11.03 2,411,824 +0.15(+1.36%)
May 28, 2003 10.73 10.88 10.73 10.88 1,162,358 +0.19(+1.73%)
May 27, 2003 10.53 10.75 10.46 10.69 946,925 +0.13(+1.28%)
May 23, 2003 10.61 10.69 10.53 10.56 829,861 -0.12(-1.15%)
May 22, 2003 10.51 10.75 10.49 10.68 1,258,389 +0.19(+1.85%)
May 21, 2003 10.65 10.73 10.39 10.49 2,680,796 -0.01(-0.09%)
May 20, 2003 10.78 10.82 10.42 10.50 2,904,726 -0.17(-1.62%)
May 19, 2003 10.68 10.76 10.59 10.67 2,661,249 -0.09(-0.87%)
May 16, 2003 10.73 10.76 10.65 10.76 933,540 +0.03(+0.29%)
May 15, 2003 10.77 10.83 10.66 10.73 1,617,868 -0.01(-0.06%)
May 14, 2003 10.39 10.76 10.30 10.74 2,600,699 +0.40(+3.85%)
May 13, 2003 10.39 10.42 10.29 10.34 839,421 -0.04(-0.36%)
May 12, 2003 10.26 10.42 10.20 10.38 953,724 +0.06(+0.55%)
May 09, 2003 10.14 10.37 10.14 10.32 885,737 +0.20(+1.95%)
May 08, 2003 10.03 10.29 9.909 10.12 2,671,235 +0.08(+0.81%)
May 07, 2003 10.06 10.10 9.978 10.04 1,112,642 -0.13(-1.30%)
May 06, 2003 9.931 10.17 9.853 10.17 1,021,710 +0.23(+2.30%)
May 05, 2003 10.01 10.01 9.853 9.944 1,464,473 -0.01(-0.13%)
May 02, 2003 9.884 10.01 9.872 9.956 1,671,195 +0.02(+0.16%)
May 01, 2003 10.03 10.03 9.727 9.941 2,289,023 -0.02(-0.22%)
Apr 30, 2003 10.09 10.09 9.853 9.963 1,350,596 -0.12(-1.21%)
Apr 29, 2003 10.17 10.19 10.01 10.09 783,120 -0.04(-0.40%)
Apr 28, 2003 10.06 10.17 9.997 10.13 828,161 +0.10(+1.00%)
Apr 25, 2003 9.978 10.14 9.916 10.03 1,342,522 +0.01(+0.06%)
Apr 24, 2003 9.985 10.10 9.953 10.02 1,011,725 +0.03(+0.35%)
Apr 23, 2003 10.26 10.26 9.947 9.985 2,668,261 -0.28(-2.69%)
Apr 22, 2003 10.42 10.42 10.19 10.26 2,620,033 -0.08(-0.76%)
Apr 21, 2003 10.38 10.46 10.30 10.34 957,548 -0.03(-0.30%)
Apr 17, 2003 10.21 10.51 10.20 10.37 1,475,096 +0.11(+1.07%)
Apr 16, 2003 10.31 10.36 10.18 10.26 1,492,730 -0.05(-0.49%)
Apr 15, 2003 10.12 10.33 10.10 10.31 1,325,101 +0.19(+1.89%)
Apr 14, 2003 9.928 10.12 9.869 10.12 1,069,089 +0.19(+1.93%)
Apr 11, 2003 10.01 10.12 9.869 9.928 1,103,719 +0.00(+0.00%)
Apr 10, 2003 9.928 9.978 9.853 9.928 1,752,991 +0.04(+0.44%)
Apr 09, 2003 9.891 9.985 9.853 9.884 1,248,616 +0.03(+0.25%)
Apr 08, 2003 9.947 9.969 9.834 9.859 1,190,190 -0.04(-0.41%)
Apr 07, 2003 9.878 10.04 9.872 9.900 1,694,990 +0.12(+1.22%)
Apr 04, 2003 9.765 9.806 9.586 9.781 1,095,433 +0.09(+0.97%)
Apr 03, 2003 9.812 9.900 9.687 9.687 1,416,245 -0.12(-1.22%)
Apr 02, 2003 9.649 9.812 9.649 9.806 1,232,256 +0.30(+3.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.