Indicators

Intuit (NQ: INTU )

634.31 +7.45 (+1.19%)

Streaming Delayed Price Updated: 12:08 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	46.26	46.46	45.86	46.14	2,213,316	+0.10(+0.21%)
Jun 29, 2011	45.83	46.21	45.53	46.04	2,493,951	+0.23(+0.50%)
Jun 28, 2011	45.47	46.09	45.28	45.81	2,361,243	+0.60(+1.32%)
Jun 27, 2011	44.58	45.43	44.40	45.21	2,392,622	+0.28(+0.63%)
Jun 24, 2011	45.01	45.09	44.60	44.93	3,691,274	-0.20(-0.43%)
Jun 23, 2011	44.35	45.18	43.99	45.12	2,908,751	+0.31(+0.69%)
Jun 22, 2011	44.55	45.26	44.37	44.81	2,985,425	-0.02(-0.04%)
Jun 21, 2011	44.00	44.99	43.70	44.83	2,835,459	+0.89(+2.01%)
Jun 20, 2011	44.17	44.42	43.75	43.94	2,337,680	+0.21(+0.48%)
Jun 17, 2011	44.41	44.64	43.71	43.73	3,968,089	-0.04(-0.08%)
Jun 16, 2011	44.18	44.55	43.33	43.77	3,069,716	-0.41(-0.93%)
Jun 15, 2011	44.75	45.05	44.12	44.18	2,843,618	-0.96(-2.13%)
Jun 14, 2011	45.14	45.32	44.90	45.14	2,269,733	+0.32(+0.71%)
Jun 13, 2011	44.79	44.96	44.58	44.82	2,363,657	+0.02(+0.04%)
Jun 10, 2011	45.14	45.31	44.68	44.80	2,567,726	-0.39(-0.87%)
Jun 09, 2011	45.51	45.54	44.99	45.19	2,765,012	-0.18(-0.39%)
Jun 08, 2011	45.59	45.86	45.23	45.37	2,824,285	-0.50(-1.09%)
Jun 07, 2011	45.69	46.24	45.33	45.87	2,855,168	+0.34(+0.74%)
Jun 06, 2011	45.56	45.77	45.26	45.53	3,021,504	-0.21(-0.47%)

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.