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 30, 2012	51.97	52.21	51.64	52.02	2,322,746	-0.01(-0.02%)
Apr 27, 2012	51.74	52.24	51.73	52.03	1,949,292	+0.34(+0.66%)
Apr 26, 2012	51.42	51.87	51.29	51.68	1,995,184	+0.18(+0.35%)
Apr 25, 2012	51.07	51.84	50.85	51.51	3,092,513	+1.00(+1.97%)
Apr 24, 2012	50.87	50.93	50.32	50.51	3,546,545	-0.41(-0.81%)
Apr 23, 2012	50.89	51.04	50.35	50.92	5,004,531	-0.45(-0.87%)
Apr 20, 2012	51.94	52.93	50.21	51.37	14,702,990	-3.28(-5.99%)
Apr 19, 2012	55.00	55.44	54.21	54.65	2,301,582	-0.47(-0.85%)
Apr 18, 2012	55.18	55.47	54.77	55.12	1,737,857	-0.10(-0.19%)
Apr 17, 2012	54.50	55.36	54.38	55.22	2,338,377	+1.10(+2.04%)
Apr 16, 2012	54.35	54.39	53.69	54.12	2,418,122	-0.03(-0.05%)
Apr 13, 2012	53.98	54.60	53.63	54.14	2,554,685	-0.23(-0.43%)
Apr 12, 2012	53.95	54.43	53.84	54.38	1,767,548	+0.51(+0.95%)
Apr 11, 2012	52.89	53.89	52.63	53.87	2,869,738	+1.29(+2.46%)
Apr 10, 2012	52.80	53.14	52.38	52.57	2,423,478	-0.46(-0.87%)
Apr 09, 2012	52.85	53.22	52.58	53.04	1,571,746	-0.60(-1.11%)
Apr 05, 2012	52.93	53.71	52.84	53.63	1,572,267	+0.48(+0.91%)
Apr 04, 2012	53.53	53.68	52.86	53.15	1,101,799	-0.85(-1.57%)
Apr 03, 2012	54.05	54.07	53.52	54.00	1,754,664	-0.26(-0.48%)

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.