Indicators

Intuit (NQ: INTU )

634.64 +5.37 (+0.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	27.98	28.36	27.98	28.12	2,213,068	-0.19(-0.66%)
Dec 28, 2007	28.25	28.47	28.09	28.31	2,003,637	+0.20(+0.70%)
Dec 27, 2007	28.47	28.47	28.09	28.11	2,276,241	-0.44(-1.56%)
Dec 26, 2007	27.95	28.61	27.95	28.56	2,130,603	+0.36(+1.26%)
Dec 24, 2007	27.88	28.26	27.88	28.20	1,221,689	+0.01(+0.03%)
Dec 21, 2007	27.27	28.19	27.11	28.19	6,470,319	+1.12(+4.14%)
Dec 20, 2007	27.04	27.17	26.66	27.07	2,442,154	+0.30(+1.13%)
Dec 19, 2007	26.48	26.90	26.46	26.77	2,587,005	+0.28(+1.07%)
Dec 18, 2007	26.33	26.68	26.28	26.48	2,566,647	+0.36(+1.36%)
Dec 17, 2007	26.29	26.66	26.10	26.13	2,910,856	-0.36(-1.38%)
Dec 14, 2007	26.51	26.83	26.46	26.49	2,102,867	-0.44(-1.62%)
Dec 13, 2007	26.23	27.17	26.18	26.93	2,216,456	+0.37(+1.41%)
Dec 12, 2007	26.70	26.84	26.17	26.56	2,908,416	+0.19(+0.71%)
Dec 11, 2007	26.76	27.00	26.24	26.37	2,856,167	-0.44(-1.63%)
Dec 10, 2007	26.40	26.84	26.35	26.80	2,406,540	+0.37(+1.41%)
Dec 07, 2007	26.42	26.48	26.19	26.43	2,437,632	-0.04(-0.13%)
Dec 06, 2007	26.52	26.52	26.09	26.47	2,762,832	+0.05(+0.20%)
Dec 05, 2007	26.17	26.53	26.17	26.41	2,785,132	+0.50(+1.92%)
Dec 04, 2007	25.76	26.21	25.75	25.91	2,808,080	-0.09(-0.34%)

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.