Indicators

Intuit (NQ: INTU )

613.60 -12.02 (-1.92%)

Streaming Delayed Price Updated: 9:51 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	11.22	11.34	11.16	11.20	6,391,894	+0.05(+0.44%)
Jan 29, 2004	10.85	11.23	10.72	11.15	12,589,324	+0.59(+5.62%)
Jan 28, 2004	10.83	10.83	10.53	10.56	6,412,576	-0.17(-1.62%)
Jan 27, 2004	10.88	10.95	10.69	10.73	5,431,266	-0.18(-1.67%)
Jan 26, 2004	10.85	10.99	10.69	10.92	5,767,362	+0.18(+1.72%)
Jan 23, 2004	11.03	11.03	10.65	10.73	8,096,428	-0.29(-2.66%)
Jan 22, 2004	10.98	11.11	10.96	11.02	4,890,815	+0.01(+0.06%)
Jan 21, 2004	11.08	11.08	10.91	11.02	6,010,160	-0.08(-0.72%)
Jan 20, 2004	11.10	11.15	11.03	11.10	7,066,558	-0.00(-0.04%)
Jan 16, 2004	11.04	11.13	10.89	11.10	5,986,780	+0.07(+0.60%)
Jan 15, 2004	10.94	11.04	10.83	11.04	8,318,193	-0.01(-0.06%)
Jan 14, 2004	10.74	11.08	10.73	11.04	9,209,223	+0.24(+2.22%)
Jan 13, 2004	10.85	10.93	10.65	10.80	5,221,913	-0.10(-0.92%)
Jan 12, 2004	10.88	10.96	10.69	10.90	5,234,156	+0.05(+0.45%)
Jan 09, 2004	10.69	11.07	10.67	10.85	11,807,050	+0.18(+1.69%)
Jan 08, 2004	10.97	11.01	10.62	10.67	11,394,625	-0.27(-2.44%)
Jan 07, 2004	11.18	11.19	10.84	10.94	11,416,906	-0.27(-2.42%)
Jan 06, 2004	11.37	11.41	11.08	11.21	14,977,966	-0.40(-3.43%)
Jan 05, 2004	11.68	11.72	11.58	11.61	5,281,315	-0.02(-0.15%)

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.