Indicators

Intuit (NQ: INTU )

636.55 +10.16 (+1.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	47.10	47.27	46.94	46.94	1,214,932	-0.16(-0.34%)
Dec 29, 2011	46.97	47.24	46.89	47.10	1,384,220	+0.32(+0.69%)
Dec 28, 2011	47.25	47.32	46.66	46.77	1,562,935	-0.68(-1.43%)
Dec 27, 2011	47.31	47.67	47.13	47.45	1,364,551	+0.06(+0.13%)
Dec 23, 2011	47.53	47.73	47.20	47.39	1,607,318	+0.03(+0.06%)
Dec 21, 2011	47.82	48.07	47.13	47.36	3,170,439	-0.62(-1.29%)
Dec 20, 2011	46.49	48.05	46.35	47.98	4,122,761	+2.45(+5.38%)
Dec 19, 2011	46.43	46.60	45.42	45.53	1,838,688	-0.68(-1.47%)
Dec 16, 2011	46.04	46.79	45.82	46.21	3,816,693	+0.44(+0.96%)
Dec 15, 2011	46.79	46.87	45.56	45.78	2,239,335	-0.46(-0.98%)
Dec 14, 2011	47.40	47.52	46.19	46.23	2,520,919	-1.40(-2.94%)
Dec 13, 2011	47.61	48.48	47.34	47.63	2,950,464	+0.47(+1.00%)
Dec 12, 2011	46.97	47.26	46.39	47.16	2,477,698	-0.38(-0.81%)
Dec 09, 2011	47.09	47.75	47.06	47.54	2,178,140	+0.63(+1.35%)
Dec 08, 2011	47.45	48.06	46.82	46.91	2,220,723	-0.97(-2.03%)
Dec 07, 2011	48.20	48.26	47.31	47.88	2,387,076	-0.46(-0.94%)
Dec 06, 2011	48.55	48.90	48.18	48.34	2,117,587	-0.36(-0.73%)
Dec 05, 2011	47.75	48.70	47.36	48.69	2,844,687	+1.64(+3.49%)
Dec 02, 2011	47.35	47.90	47.02	47.05	2,100,778	-0.18(-0.38%)

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.