Indicators

Intuit (NQ: INTU )

614.04 -1.16 (-0.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	25.91	26.05	25.67	25.99	2,808,898	-0.05(-0.21%)
Nov 27, 2009	25.86	26.27	25.83	26.04	1,292,787	-0.35(-1.31%)
Nov 25, 2009	26.15	26.47	26.15	26.39	2,403,749	+0.18(+0.68%)
Nov 24, 2009	26.56	26.67	26.12	26.21	3,504,311	-0.42(-1.57%)
Nov 23, 2009	26.47	26.83	26.41	26.63	3,173,090	+0.24(+0.91%)
Nov 20, 2009	26.27	26.68	26.04	26.39	5,075,852	-0.54(-2.02%)
Nov 19, 2009	26.80	27.04	26.69	26.93	4,796,854	-0.06(-0.23%)
Nov 18, 2009	26.88	27.02	26.65	26.99	2,855,953	+0.00(+0.00%)
Nov 17, 2009	26.93	27.05	26.86	26.99	2,552,460	-0.07(-0.26%)
Nov 16, 2009	26.62	27.13	26.56	27.06	4,273,504	+0.46(+1.74%)
Nov 13, 2009	26.63	26.69	26.50	26.60	3,216,321	+0.02(+0.07%)
Nov 12, 2009	26.80	26.91	26.54	26.58	2,464,878	-0.15(-0.57%)
Nov 11, 2009	26.82	27.07	26.65	26.73	6,103,347	-0.05(-0.20%)
Nov 10, 2009	27.03	27.12	26.72	26.79	4,233,584	-0.14(-0.53%)
Nov 09, 2009	26.49	26.95	26.32	26.93	3,262,727	+0.52(+1.95%)
Nov 06, 2009	26.37	26.64	26.25	26.41	2,383,180	+0.00(+0.00%)
Nov 05, 2009	26.12	26.50	25.97	26.41	2,078,506	+0.55(+2.13%)
Nov 04, 2009	25.87	26.09	25.76	25.86	3,288,515	-0.03(-0.10%)
Nov 03, 2009	25.91	25.99	25.66	25.89	3,140,324	-0.04(-0.14%)

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.