Indicators

Intuit (NQ: INTU )

632.31 +5.45 (+0.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	41.66	41.85	41.24	41.55	4,583,771	-0.41(-0.98%)
Jul 28, 2011	41.91	42.34	41.74	41.95	2,742,532	-0.08(-0.19%)
Jul 27, 2011	42.85	42.98	41.95	42.03	4,060,131	-1.21(-2.80%)
Jul 26, 2011	43.31	43.55	42.97	43.24	4,401,464	-0.06(-0.14%)
Jul 25, 2011	42.92	43.73	42.67	43.31	5,839,529	+0.64(+1.50%)
Jul 22, 2011	42.50	42.71	42.09	42.67	3,631,652	+0.45(+1.07%)
Jul 21, 2011	42.68	42.81	42.14	42.21	3,997,132	-0.30(-0.71%)
Jul 20, 2011	43.48	43.56	42.47	42.52	3,398,444	-1.04(-2.39%)
Jul 19, 2011	43.43	43.81	43.15	43.56	3,287,719	+0.50(+1.17%)
Jul 18, 2011	43.64	43.77	42.84	43.05	2,805,885	-0.85(-1.94%)
Jul 15, 2011	43.98	44.07	43.23	43.90	2,639,687	+0.14(+0.33%)
Jul 14, 2011	44.36	44.87	43.64	43.76	2,618,896	-0.60(-1.34%)
Jul 13, 2011	44.92	45.32	44.21	44.36	2,843,860	-0.36(-0.80%)
Jul 12, 2011	45.07	45.34	44.68	44.71	2,381,175	-0.56(-1.24%)
Jul 11, 2011	45.50	45.88	45.17	45.27	1,787,900	-0.71(-1.55%)
Jul 08, 2011	46.14	46.37	45.58	45.98	3,071,024	-0.50(-1.07%)
Jul 07, 2011	46.90	46.93	46.27	46.48	3,112,133	-0.08(-0.17%)
Jul 06, 2011	45.96	46.75	45.49	46.56	3,755,779	-0.02(-0.04%)
Jul 05, 2011	46.52	46.88	46.25	46.58	2,360,793	+0.11(+0.23%)

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.