Indicators

Intuit (NQ: INTU )

661.18 +7.81 (+1.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	42.88	42.98	42.45	42.68	2,848,026	-0.22(-0.52%)
Oct 28, 2010	42.58	42.92	41.93	42.91	3,759,060	+0.46(+1.09%)
Oct 27, 2010	42.07	42.51	41.91	42.44	2,323,431	+0.46(+1.10%)
Oct 25, 2010	42.20	42.65	41.98	41.98	3,271,802	-0.02(-0.04%)
Oct 22, 2010	40.91	42.00	40.74	42.00	2,806,144	+0.97(+2.36%)
Oct 21, 2010	41.02	41.52	40.65	41.03	3,017,393	+0.09(+0.22%)
Oct 20, 2010	40.83	41.20	40.53	40.94	3,835,426	+0.15(+0.37%)
Oct 19, 2010	40.72	41.24	40.34	40.79	3,933,742	-0.12(-0.30%)
Oct 18, 2010	41.49	41.55	40.90	40.91	3,580,982	-0.57(-1.37%)
Oct 15, 2010	41.89	41.89	40.96	41.48	5,724,247	-0.60(-1.44%)
Oct 14, 2010	42.01	42.11	41.53	42.09	4,240,060	-0.23(-0.55%)
Oct 13, 2010	41.84	42.61	41.69	42.32	5,593,121	+0.58(+1.40%)
Oct 12, 2010	40.81	41.79	40.42	41.74	4,956,919	+0.94(+2.30%)
Oct 11, 2010	40.62	41.15	40.48	40.80	4,001,402	+0.03(+0.07%)
Oct 08, 2010	40.83	40.92	40.09	40.77	3,183,870	-0.07(-0.17%)
Oct 07, 2010	40.23	40.93	39.83	40.84	5,549,567	+0.88(+2.20%)
Oct 06, 2010	40.25	40.57	39.60	39.96	4,022,346	-0.48(-1.18%)
Oct 05, 2010	39.92	40.64	39.68	40.44	3,596,736	+1.16(+2.96%)
Oct 04, 2010	39.98	40.02	38.86	39.28	4,035,318	-0.68(-1.69%)

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.