Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
EAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 84.00 | 0.40 | 0.48% | 83.40 | 84.00 | 83.40 | 309,879 |
| Apr 17 2024 | 83.60 | -0.40 | -0.48% | 83.80 | 84.00 | 83.20 | 303,751 |
| Apr 16 2024 | 84.00 | -0.40 | -0.47% | 83.20 | 84.00 | 83.00 | 335,080 |
| Apr 15 2024 | 84.40 | -0.40 | -0.47% | 84.40 | 86.20 | 84.40 | 499,214 |
| Apr 12 2024 | 84.80 | 0.00 | 0.00% | 85.20 | 85.20 | 84.80 | 341,569 |
| Apr 11 2024 | 84.80 | -0.40 | -0.47% | 85.40 | 85.40 | 84.40 | 429,143 |
| Apr 10 2024 | 85.20 | -0.30 | -0.35% | 86.00 | 86.00 | 85.00 | 640,290 |
| Apr 09 2024 | 85.50 | -0.30 | -0.35% | 86.60 | 86.60 | 85.50 | 860,925 |
| Apr 08 2024 | 85.80 | 0.80 | 0.94% | 85.40 | 85.80 | 85.00 | 1,152,507 |
| Apr 05 2024 | 85.00 | -1.40 | -1.62% | 85.40 | 86.60 | 85.00 | 338,929 |
| Apr 04 2024 | 86.40 | -0.40 | -0.46% | 86.20 | 86.40 | 86.20 | 322,039 |
| Apr 03 2024 | 86.80 | 0.60 | 0.70% | 87.80 | 87.80 | 86.60 | 638,414 |
| Apr 02 2024 | 86.20 | -0.80 | -0.92% | 87.00 | 87.00 | 86.20 | 864,935 |
| Mar 28 2024 | 87.00 | 1.00 | 1.16% | 87.00 | 87.00 | 87.00 | 467,030 |
| Mar 27 2024 | 86.00 | -0.70 | -0.81% | 86.60 | 87.00 | 86.00 | 497,869 |
| Mar 26 2024 | 86.70 | 0.70 | 0.81% | 86.70 | 86.80 | 86.70 | 828,570 |
| Mar 25 2024 | 86.00 | 0.10 | 0.12% | 86.00 | 87.10 | 85.80 | 822,596 |
| Mar 22 2024 | 85.90 | -0.10 | -0.12% | 86.50 | 86.60 | 85.90 | 495,181 |
| Mar 21 2024 | 86.00 | 0.00 | 0.00% | 86.00 | 86.80 | 86.00 | 369,951 |
| Mar 20 2024 | 86.00 | -0.20 | -0.23% | 86.00 | 86.20 | 85.60 | 308,459 |
| Mar 19 2024 | 86.20 | 0.70 | 0.82% | 85.50 | 86.20 | 85.50 | 393,468 |
| Mar 18 2024 | 85.50 | -1.10 | -1.27% | 86.30 | 86.40 | 85.50 | 592,148 |
| Mar 15 2024 | 86.60 | -0.05 | -0.06% | 86.60 | 86.90 | 85.50 | 672,282 |
| Mar 14 2024 | 86.65 | 0.15 | 0.17% | 87.10 | 87.80 | 86.50 | 426,548 |
| Mar 13 2024 | 86.50 | -0.40 | -0.46% | 86.10 | 87.00 | 86.10 | 304,167 |
| Mar 12 2024 | 86.90 | 0.45 | 0.52% | 86.60 | 87.00 | 86.50 | 468,452 |
| Mar 11 2024 | 86.45 | -0.45 | -0.52% | 86.30 | 86.50 | 86.00 | 1,365,614 |
| Mar 08 2024 | 86.90 | -0.10 | -0.11% | 86.50 | 87.20 | 86.50 | 648,086 |
| Mar 07 2024 | 87.00 | -0.15 | -0.17% | 86.30 | 87.30 | 86.30 | 347,476 |
| Mar 06 2024 | 87.15 | 1.15 | 1.34% | 86.40 | 87.15 | 86.30 | 669,207 |
| Mar 05 2024 | 86.00 | -0.40 | -0.46% | 86.30 | 86.30 | 86.00 | 1,020,877 |
| Mar 04 2024 | 86.40 | -0.60 | -0.69% | 86.80 | 87.00 | 86.20 | 431,695 |
| Mar 01 2024 | 87.00 | 0.60 | 0.69% | 86.50 | 87.00 | 86.50 | 306,615 |
| Feb 29 2024 | 86.40 | 0.40 | 0.47% | 86.90 | 86.90 | 86.10 | 355,518 |
| Feb 28 2024 | 86.00 | -0.70 | -0.81% | 86.50 | 86.50 | 86.00 | 629,118 |
| Feb 27 2024 | 86.70 | 0.20 | 0.23% | 86.80 | 87.00 | 86.50 | 215,694 |
| Feb 26 2024 | 86.50 | -0.50 | -0.57% | 87.30 | 87.30 | 86.50 | 1,110,777 |
| Feb 23 2024 | 87.00 | -0.50 | -0.57% | 87.40 | 87.80 | 87.00 | 566,050 |
| Feb 22 2024 | 87.50 | 0.80 | 0.92% | 87.40 | 88.00 | 87.40 | 299,630 |
| Feb 21 2024 | 86.70 | 0.40 | 0.46% | 86.00 | 86.70 | 86.00 | 486,194 |
| Feb 20 2024 | 86.30 | -0.80 | -0.92% | 86.40 | 86.60 | 86.20 | 322,470 |
| Feb 19 2024 | 87.10 | 0.70 | 0.81% | 86.50 | 87.10 | 86.50 | 285,342 |
| Feb 16 2024 | 86.40 | -0.20 | -0.23% | 87.50 | 88.10 | 86.40 | 413,503 |
| Feb 15 2024 | 86.60 | 0.40 | 0.46% | 86.90 | 87.30 | 86.10 | 397,518 |
| Feb 14 2024 | 86.20 | 0.20 | 0.23% | 85.50 | 86.40 | 85.50 | 401,298 |
| Feb 13 2024 | 86.00 | -0.90 | -1.04% | 86.60 | 87.00 | 85.40 | 424,231 |
| Feb 12 2024 | 86.90 | -0.50 | -0.57% | 87.20 | 87.90 | 86.70 | 447,622 |
| Feb 09 2024 | 87.40 | 1.10 | 1.27% | 86.70 | 87.40 | 86.20 | 200,944 |
| Feb 08 2024 | 86.30 | 0.50 | 0.58% | 86.40 | 86.90 | 86.30 | 536,912 |
| Feb 07 2024 | 85.80 | 0.00 | 0.00% | 85.50 | 86.40 | 85.50 | 273,332 |
| Feb 06 2024 | 85.80 | -0.30 | -0.35% | 86.10 | 86.10 | 85.80 | 193,467 |
| Feb 05 2024 | 86.10 | -0.10 | -0.12% | 86.80 | 86.90 | 85.80 | 673,783 |
| Feb 02 2024 | 86.20 | -1.10 | -1.26% | 88.90 | 88.90 | 85.90 | 438,807 |
| Feb 01 2024 | 87.30 | 0.90 | 1.04% | 86.00 | 88.30 | 86.00 | 2,562,137 |
| Jan 31 2024 | 86.40 | 0.60 | 0.70% | 85.50 | 86.70 | 85.40 | 502,655 |
| Jan 30 2024 | 85.80 | 0.60 | 0.70% | 85.60 | 85.80 | 85.00 | 310,253 |
| Jan 29 2024 | 85.20 | -0.35 | -0.41% | 86.00 | 86.00 | 84.80 | 319,759 |
| Jan 26 2024 | 85.55 | 1.45 | 1.72% | 83.40 | 85.60 | 83.40 | 205,039 |
| Jan 25 2024 | 84.10 | 0.15 | 0.18% | 83.70 | 84.10 | 83.60 | 336,715 |
| Jan 24 2024 | 83.95 | 0.45 | 0.54% | 83.50 | 84.00 | 82.40 | 425,707 |
| Jan 23 2024 | 83.50 | 0.05 | 0.06% | 83.70 | 83.70 | 83.50 | 395,215 |
| Jan 22 2024 | 83.45 | 0.65 | 0.79% | 83.40 | 83.90 | 83.30 | 248,002 |
