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 (%)
Apr 29, 2011	49.43	49.77	48.90	49.43	6,334,471	-0.04(-0.07%)
Apr 28, 2011	49.52	49.73	49.12	49.46	1,671,214	-0.12(-0.25%)
Apr 27, 2011	49.15	49.62	48.66	49.59	1,986,540	+0.67(+1.36%)
Apr 26, 2011	49.07	49.21	48.57	48.92	2,473,567	-0.04(-0.07%)
Apr 25, 2011	49.41	49.61	48.87	48.96	1,453,002	-0.28(-0.58%)
Apr 21, 2011	49.75	50.17	48.74	49.24	3,350,446	-0.64(-1.28%)
Apr 20, 2011	49.06	50.06	49.06	49.88	3,164,718	+1.43(+2.96%)
Apr 19, 2011	48.14	48.75	48.10	48.45	2,896,031	+0.28(+0.57%)
Apr 18, 2011	47.91	48.23	47.27	48.17	2,308,175	-0.28(-0.57%)
Apr 15, 2011	48.48	49.04	48.00	48.45	3,967,137	+0.16(+0.33%)
Apr 14, 2011	46.93	48.37	46.90	48.29	2,952,141	+1.01(+2.15%)
Apr 13, 2011	47.27	47.60	46.73	47.27	1,915,541	+0.32(+0.68%)
Apr 12, 2011	47.43	47.52	46.78	46.95	1,906,057	-0.69(-1.46%)
Apr 11, 2011	47.35	47.95	47.35	47.65	1,765,540	+0.37(+0.79%)
Apr 08, 2011	47.96	47.97	47.01	47.27	2,041,741	-0.50(-1.04%)
Apr 07, 2011	47.57	48.33	47.29	47.77	2,889,440	+0.04(+0.07%)
Apr 06, 2011	47.83	48.16	47.21	47.74	2,684,875	+0.15(+0.32%)
Apr 05, 2011	47.91	48.05	47.48	47.59	2,710,297	-0.52(-1.09%)
Apr 04, 2011	48.00	48.16	47.83	48.11	2,136,222	+0.12(+0.24%)

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.