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 (%)
Jan 31, 2012	50.83	50.90	49.69	50.52	3,104,908	-0.11(-0.21%)
Jan 30, 2012	50.81	50.90	50.45	50.62	2,582,493	-0.71(-1.38%)
Jan 27, 2012	51.34	51.80	51.07	51.33	1,639,571	-0.13(-0.24%)
Jan 26, 2012	51.70	51.97	51.29	51.46	1,689,795	-0.03(-0.05%)
Jan 25, 2012	51.48	51.62	50.69	51.48	1,748,859	+0.17(+0.33%)
Jan 24, 2012	51.20	51.55	51.10	51.31	1,897,576	-0.07(-0.14%)
Jan 23, 2012	50.94	51.55	50.63	51.38	2,060,093	+0.29(+0.56%)
Jan 20, 2012	51.16	51.42	50.90	51.10	2,300,911	-0.01(-0.02%)
Jan 19, 2012	50.60	51.14	50.44	51.11	2,273,107	+0.58(+1.15%)
Jan 18, 2012	49.67	50.53	49.47	50.52	1,993,656	+1.07(+2.17%)
Jan 17, 2012	49.67	49.99	49.25	49.45	1,593,794	+0.38(+0.77%)
Jan 13, 2012	49.31	49.42	48.46	49.07	1,925,040	-0.41(-0.82%)
Jan 12, 2012	49.55	49.76	49.06	49.48	1,576,270	+0.09(+0.19%)
Jan 11, 2012	49.03	49.69	48.95	49.39	2,461,489	+0.38(+0.79%)
Jan 10, 2012	47.85	49.16	47.76	49.00	2,917,912	+1.41(+2.95%)
Jan 09, 2012	47.62	47.83	47.34	47.60	2,214,717	+0.05(+0.11%)
Jan 06, 2012	46.89	47.71	46.62	47.54	2,108,045	+0.65(+1.39%)
Jan 05, 2012	46.48	47.05	46.34	46.89	2,027,260	+0.21(+0.46%)

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.