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 (%)
May 28, 2010	31.73	32.07	31.35	31.80	6,362,471	+0.06(+0.20%)
May 27, 2010	31.01	31.77	30.91	31.73	6,094,630	+1.11(+3.63%)
May 26, 2010	31.03	31.17	30.51	30.62	7,193,716	-0.36(-1.15%)
May 25, 2010	29.70	30.98	29.70	30.98	7,661,062	+0.27(+0.87%)
May 24, 2010	31.01	31.25	30.27	30.71	5,949,263	-0.44(-1.40%)
May 21, 2010	29.62	31.38	29.57	31.15	12,356,783	+1.12(+3.73%)
May 20, 2010	30.43	31.32	29.90	30.02	9,895,893	-1.62(-5.12%)
May 19, 2010	32.55	32.76	31.48	31.64	7,193,131	-0.92(-2.81%)
May 18, 2010	32.97	33.13	32.49	32.56	7,027,484	+0.47(+1.47%)
May 17, 2010	31.80	32.20	31.53	32.09	5,425,105	+0.48(+1.52%)
May 14, 2010	32.18	32.20	31.40	31.61	5,752,767	-0.73(-2.26%)
May 13, 2010	32.70	32.96	32.30	32.34	3,673,350	-0.63(-1.92%)
May 12, 2010	31.96	33.03	31.83	32.97	3,937,121	+0.98(+3.06%)
May 11, 2010	32.13	32.40	31.30	31.99	4,116,561	+0.22(+0.70%)
May 10, 2010	31.59	31.95	31.04	31.77	3,982,298	+1.51(+5.00%)
May 07, 2010	31.30	31.46	30.26	30.26	7,410,016	-1.07(-3.41%)
May 06, 2010	32.42	32.56	30.25	31.32	5,716,031	-1.27(-3.90%)
May 05, 2010	32.47	32.64	32.15	32.60	4,263,284	+0.49(+1.52%)
May 04, 2010	32.87	32.98	31.80	32.11	4,341,674	-1.12(-3.37%)

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.