Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intuit (NQ: INTU )

635.49 +4.61 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 9.917 10.09 9.855 9.919 5,505,005 +0.04(+0.45%)
Jun 27, 2003 9.726 9.922 9.630 9.875 6,767,781 +0.16(+1.63%)
Jun 26, 2003 10.15 10.15 9.646 9.717 12,398,233 -0.34(-3.36%)
Jun 25, 2003 10.12 10.23 10.05 10.05 5,707,112 +0.01(+0.09%)
Jun 24, 2003 10.33 10.33 9.964 10.05 7,758,984 -0.17(-1.65%)
Jun 23, 2003 10.24 10.34 10.07 10.22 5,764,889 -0.04(-0.43%)
Jun 20, 2003 10.38 10.38 10.12 10.26 7,673,779 -0.01(-0.09%)
Jun 19, 2003 10.58 10.60 10.21 10.27 7,875,212 -0.26(-2.47%)
Jun 18, 2003 10.73 10.74 10.36 10.53 11,545,515 -0.23(-2.13%)
Jun 17, 2003 10.78 10.94 10.64 10.76 6,018,703 +0.06(+0.52%)
Jun 16, 2003 10.32 10.74 10.21 10.70 5,754,098 +0.49(+4.84%)
Jun 13, 2003 10.63 10.68 10.17 10.21 6,643,684 -0.38(-3.59%)
Jun 12, 2003 10.62 10.68 10.51 10.59 4,157,698 -0.03(-0.25%)
Jun 11, 2003 10.51 10.65 10.36 10.62 6,777,224 +0.15(+1.47%)
Jun 10, 2003 10.27 10.49 10.24 10.46 4,354,635 +0.17(+1.66%)
Jun 09, 2003 10.23 10.40 10.21 10.29 4,883,090 +0.06(+0.59%)
Jun 06, 2003 10.33 10.65 10.23 10.23 10,256,211 +0.00(+0.00%)
Jun 05, 2003 10.36 10.44 10.06 10.23 9,991,156 -0.30(-2.89%)
Jun 04, 2003 10.26 10.62 10.12 10.54 8,913,401 +0.29(+2.80%)
Jun 03, 2003 9.950 10.29 9.853 10.25 7,698,509 +0.29(+2.95%)
Jun 02, 2003 10.29 10.37 9.875 9.955 9,193,518 -0.26(-2.53%)
May 30, 2003 10.16 10.35 10.03 10.21 6,763,510 +0.10(+0.99%)
May 29, 2003 9.928 10.20 9.897 10.11 7,625,220 +0.07(+0.73%)
May 28, 2003 10.00 10.05 9.826 10.04 7,615,778 -0.00(-0.02%)
May 27, 2003 9.708 10.11 9.666 10.04 7,429,857 +0.35(+3.60%)
May 23, 2003 9.626 9.857 9.608 9.692 5,934,398 +0.08(+0.79%)
May 22, 2003 9.290 9.721 9.268 9.617 7,105,901 +0.21(+2.25%)
May 21, 2003 9.450 9.481 9.352 9.406 8,570,335 -0.07(-0.77%)
May 20, 2003 9.047 9.577 9.012 9.479 12,594,045 +0.46(+5.10%)
May 19, 2003 9.352 9.383 8.990 9.019 10,534,530 -0.42(-4.41%)
May 16, 2003 9.265 9.470 9.230 9.434 7,668,609 +0.14(+1.46%)
May 15, 2003 9.386 9.644 9.239 9.299 31,138,676 +0.63(+7.26%)
May 14, 2003 8.727 8.858 8.632 8.669 10,992,250 -0.03(-0.38%)
May 13, 2003 8.669 8.807 8.485 8.703 14,210,678 +0.06(+0.64%)
May 12, 2003 8.865 8.890 8.632 8.647 14,907,375 -0.23(-2.63%)
May 09, 2003 8.921 9.007 8.790 8.881 6,185,740 -0.02(-0.25%)
May 08, 2003 8.832 8.979 8.832 8.903 4,975,120 -0.11(-1.23%)
May 07, 2003 9.059 9.074 8.947 9.014 6,919,306 -0.08(-0.93%)
May 06, 2003 9.025 9.181 8.954 9.099 8,455,231 +0.02(+0.27%)
May 05, 2003 8.930 9.190 8.832 9.074 9,613,694 +0.20(+2.26%)
May 02, 2003 8.507 8.916 8.496 8.874 8,637,555 +0.32(+3.72%)
May 01, 2003 8.625 8.663 8.474 8.556 6,543,418 -0.08(-0.90%)
Apr 30, 2003 8.572 8.836 8.538 8.634 12,513,112 +0.02(+0.21%)
Apr 29, 2003 8.160 8.689 8.140 8.616 39,401,464 +0.88(+11.35%)
Apr 28, 2003 8.220 8.282 7.406 7.738 40,090,968 -0.54(-6.58%)
Apr 25, 2003 8.605 8.605 8.240 8.282 11,800,454 -0.37(-4.24%)
Apr 24, 2003 8.600 8.674 8.498 8.649 6,991,696 +0.03(+0.36%)
Apr 23, 2003 8.776 8.778 8.574 8.618 10,979,885 -0.17(-1.92%)
Apr 22, 2003 8.687 8.881 8.652 8.787 11,582,610 -0.10(-1.08%)
Apr 21, 2003 8.963 9.088 8.749 8.883 7,854,979 -0.01(-0.15%)
Apr 17, 2003 8.529 9.027 8.527 8.896 11,718,622 +0.28(+3.28%)
Apr 16, 2003 8.941 9.119 8.594 8.614 12,571,789 -0.31(-3.49%)
Apr 15, 2003 8.876 9.110 8.852 8.925 8,702,975 +0.01(+0.12%)
Apr 14, 2003 8.725 8.972 8.696 8.914 8,830,220 +0.19(+2.17%)
Apr 11, 2003 8.638 8.774 8.451 8.725 7,780,341 +0.20(+2.40%)
Apr 10, 2003 8.458 8.563 8.331 8.520 6,221,035 +0.07(+0.82%)
Apr 09, 2003 8.620 8.734 8.340 8.451 8,411,167 -0.12(-1.43%)
Apr 08, 2003 8.545 8.763 8.511 8.574 5,540,300 +0.02(+0.26%)
Apr 07, 2003 8.885 8.914 8.529 8.552 7,267,317 +0.02(+0.26%)
Apr 04, 2003 8.463 8.596 8.436 8.529 7,054,194 +0.12(+1.46%)
Apr 03, 2003 8.652 8.683 8.391 8.407 8,847,755 -0.31(-3.55%)
Apr 02, 2003 8.340 8.754 8.336 8.716 8,084,064 +0.48(+5.86%)
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.