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 (%)
Dec 29, 2006	26.96	27.53	26.96	27.14	1,796,448	+0.06(+0.23%)
Dec 28, 2006	27.32	27.36	26.96	27.08	1,580,502	-0.30(-1.10%)
Dec 27, 2006	27.34	27.57	27.15	27.38	1,671,316	+0.41(+1.52%)
Dec 26, 2006	26.84	27.01	26.71	26.97	1,792,476	+0.02(+0.07%)
Dec 22, 2006	27.34	27.34	26.79	26.96	2,012,929	-0.30(-1.11%)
Dec 21, 2006	27.16	27.38	27.06	27.26	2,615,412	+0.08(+0.29%)
Dec 20, 2006	27.27	27.55	27.05	27.18	2,444,500	-0.12(-0.46%)
Dec 19, 2006	27.25	27.37	26.60	27.30	3,357,050	-0.07(-0.26%)
Dec 18, 2006	28.09	28.16	27.24	27.37	3,327,407	-0.66(-2.35%)
Dec 15, 2006	27.92	28.57	27.91	28.03	5,304,387	+0.05(+0.19%)
Dec 14, 2006	27.75	28.33	27.69	27.98	2,917,828	+0.37(+1.35%)
Dec 13, 2006	27.41	27.66	27.18	27.61	2,960,957	+0.39(+1.44%)
Dec 12, 2006	27.44	27.56	26.99	27.21	2,902,973	-0.23(-0.84%)
Dec 11, 2006	27.45	27.87	27.25	27.45	2,552,894	+0.00(+0.00%)
Dec 08, 2006	27.21	27.76	26.91	27.45	3,445,420	+0.02(+0.06%)
Dec 07, 2006	27.85	28.19	27.28	27.43	4,662,967	-0.44(-1.56%)
Dec 06, 2006	27.62	27.99	27.53	27.86	2,577,975	+0.19(+0.67%)
Dec 05, 2006	27.85	27.91	27.47	27.68	3,264,118	-0.22(-0.80%)
Dec 04, 2006	27.56	28.06	27.32	27.90	3,077,060	+0.48(+1.75%)

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.