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 (%)
Jan 31, 2011	41.48	41.76	40.98	41.75	2,544,820	+0.14(+0.34%)
Jan 28, 2011	42.29	42.41	40.94	41.61	3,148,123	-0.48(-1.14%)
Jan 27, 2011	41.98	42.28	41.88	42.09	2,243,098	+0.17(+0.40%)
Jan 26, 2011	41.30	42.11	41.07	41.92	3,893,482	+0.55(+1.33%)
Jan 25, 2011	41.72	41.72	41.07	41.37	3,153,732	-0.55(-1.32%)
Jan 24, 2011	41.81	42.13	41.50	41.92	1,998,351	+0.23(+0.55%)
Jan 21, 2011	42.00	42.23	41.65	41.69	2,836,546	-0.28(-0.68%)
Jan 20, 2011	42.24	42.29	41.68	41.97	3,584,055	-0.20(-0.46%)
Jan 19, 2011	42.03	42.49	41.87	42.17	3,553,886	+0.04(+0.11%)
Jan 18, 2011	41.65	42.26	41.37	42.12	5,010,117	+0.33(+0.79%)
Jan 14, 2011	41.08	41.81	40.83	41.79	2,824,288	+0.55(+1.34%)
Jan 13, 2011	41.38	41.85	41.06	41.24	3,672,803	-0.20(-0.47%)
Jan 12, 2011	41.95	42.06	41.30	41.44	4,937,507	-0.42(-1.00%)
Jan 11, 2011	42.53	42.56	41.78	41.86	4,853,361	-0.62(-1.47%)
Jan 10, 2011	42.79	42.86	42.40	42.48	3,033,075	-0.57(-1.32%)
Jan 07, 2011	43.07	43.36	42.67	43.05	2,583,860	+0.08(+0.19%)
Jan 06, 2011	43.48	43.50	42.85	42.97	3,740,513	-0.39(-0.90%)
Jan 05, 2011	43.62	44.05	42.92	43.36	3,853,290	-0.49(-1.12%)
Jan 04, 2011	44.29	44.66	43.45	43.85	2,496,020	-0.48(-1.08%)

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.