Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intuit (NQ: INTU )

638.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 10.16 10.35 10.03 10.21 6,763,510 +0.10(+0.99%)
May 29, 2003 9.928 10.20 9.897 10.11 7,625,220 +0.07(+0.73%)
May 28, 2003 10.00 10.05 9.826 10.04 7,615,778 -0.00(-0.02%)
May 27, 2003 9.708 10.11 9.666 10.04 7,429,857 +0.35(+3.60%)
May 23, 2003 9.626 9.857 9.608 9.692 5,934,398 +0.08(+0.79%)
May 22, 2003 9.290 9.721 9.268 9.617 7,105,901 +0.21(+2.25%)
May 21, 2003 9.450 9.481 9.352 9.406 8,570,335 -0.07(-0.77%)
May 20, 2003 9.047 9.577 9.012 9.479 12,594,045 +0.46(+5.10%)
May 19, 2003 9.352 9.383 8.990 9.019 10,534,530 -0.42(-4.41%)
May 16, 2003 9.265 9.470 9.230 9.434 7,668,609 +0.14(+1.46%)
May 15, 2003 9.386 9.644 9.239 9.299 31,138,676 +0.63(+7.26%)
May 14, 2003 8.727 8.858 8.632 8.669 10,992,250 -0.03(-0.38%)
May 13, 2003 8.669 8.807 8.485 8.703 14,210,678 +0.06(+0.64%)
May 12, 2003 8.865 8.890 8.632 8.647 14,907,375 -0.23(-2.63%)
May 09, 2003 8.921 9.007 8.790 8.881 6,185,740 -0.02(-0.25%)
May 08, 2003 8.832 8.979 8.832 8.903 4,975,120 -0.11(-1.23%)
May 07, 2003 9.059 9.074 8.947 9.014 6,919,306 -0.08(-0.93%)
May 06, 2003 9.025 9.181 8.954 9.099 8,455,231 +0.02(+0.27%)
May 05, 2003 8.930 9.190 8.832 9.074 9,613,694 +0.20(+2.26%)
May 02, 2003 8.507 8.916 8.496 8.874 8,637,555 +0.32(+3.72%)
May 01, 2003 8.625 8.663 8.474 8.556 6,543,418 -0.08(-0.90%)
Apr 30, 2003 8.572 8.836 8.538 8.634 12,513,112 +0.02(+0.21%)
Apr 29, 2003 8.160 8.689 8.140 8.616 39,401,464 +0.88(+11.35%)
Apr 28, 2003 8.220 8.282 7.406 7.738 40,090,968 -0.54(-6.58%)
Apr 25, 2003 8.605 8.605 8.240 8.282 11,800,454 -0.37(-4.24%)
Apr 24, 2003 8.600 8.674 8.498 8.649 6,991,696 +0.03(+0.36%)
Apr 23, 2003 8.776 8.778 8.574 8.618 10,979,885 -0.17(-1.92%)
Apr 22, 2003 8.687 8.881 8.652 8.787 11,582,610 -0.10(-1.08%)
Apr 21, 2003 8.963 9.088 8.749 8.883 7,854,979 -0.01(-0.15%)
Apr 17, 2003 8.529 9.027 8.527 8.896 11,718,622 +0.28(+3.28%)
Apr 16, 2003 8.941 9.119 8.594 8.614 12,571,789 -0.31(-3.49%)
Apr 15, 2003 8.876 9.110 8.852 8.925 8,702,975 +0.01(+0.12%)
Apr 14, 2003 8.725 8.972 8.696 8.914 8,830,220 +0.19(+2.17%)
Apr 11, 2003 8.638 8.774 8.451 8.725 7,780,341 +0.20(+2.40%)
Apr 10, 2003 8.458 8.563 8.331 8.520 6,221,035 +0.07(+0.82%)
Apr 09, 2003 8.620 8.734 8.340 8.451 8,411,167 -0.12(-1.43%)
Apr 08, 2003 8.545 8.763 8.511 8.574 5,540,300 +0.02(+0.26%)
Apr 07, 2003 8.885 8.914 8.529 8.552 7,267,317 +0.02(+0.26%)
Apr 04, 2003 8.463 8.596 8.436 8.529 7,054,194 +0.12(+1.46%)
Apr 03, 2003 8.652 8.683 8.391 8.407 8,847,755 -0.31(-3.55%)
Apr 02, 2003 8.340 8.754 8.336 8.716 8,084,064 +0.48(+5.86%)
Apr 01, 2003 8.280 8.329 8.187 8.233 10,797,112 -0.04(-0.48%)
Mar 31, 2003 8.420 8.431 8.167 8.274 11,159,668 -0.26(-3.05%)
Mar 28, 2003 8.678 8.743 8.516 8.534 7,393,783 -0.14(-1.67%)
Mar 27, 2003 8.723 8.801 8.674 8.678 8,602,882 -0.13(-1.46%)
Mar 26, 2003 8.596 8.907 8.594 8.807 12,896,325 +0.16(+1.83%)
Mar 25, 2003 8.701 8.812 8.627 8.649 13,695,379 -0.01(-0.13%)
Mar 24, 2003 8.469 8.718 8.396 8.661 22,312,950 +0.05(+0.57%)
Mar 21, 2003 9.063 9.314 8.469 8.612 91,629,144 -2.73(-24.08%)
Mar 18, 2003 11.39 11.45 11.18 11.34 7,460,497 -0.10(-0.86%)
Mar 17, 2003 10.99 11.44 10.83 11.44 12,876,395 +0.34(+3.09%)
Mar 14, 2003 11.07 11.12 10.93 11.10 9,840,749 +0.07(+0.60%)
Mar 13, 2003 10.62 11.08 10.44 11.03 10,748,552 +0.51(+4.84%)
Mar 12, 2003 10.39 10.54 10.25 10.52 6,771,253 +0.08(+0.75%)
Mar 11, 2003 10.38 10.56 10.31 10.44 6,693,368 +0.05(+0.51%)
Mar 10, 2003 10.48 10.61 10.27 10.39 4,978,941 -0.23(-2.14%)
Mar 07, 2003 10.42 10.76 10.36 10.62 5,183,402 +0.03(+0.29%)
Mar 06, 2003 10.48 10.66 10.22 10.59 8,195,796 +0.07(+0.63%)
Mar 05, 2003 10.40 10.65 10.32 10.52 7,189,307 +0.12(+1.20%)
Mar 04, 2003 10.36 10.52 10.28 10.40 7,533,271 +0.03(+0.32%)
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.