Indicators

Intuit (NQ: INTU )

631.13 +1.87 (+0.30%)

Streaming Delayed Price Updated: 1:28 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	8.681	8.807	8.623	8.674	4,414,480	+0.10(+1.14%)
Jan 28, 2005	8.605	8.665	8.469	8.576	2,944,803	+0.01(+0.10%)
Jan 27, 2005	8.685	8.685	8.540	8.567	3,378,173	-0.12(-1.38%)
Jan 26, 2005	8.629	8.727	8.585	8.687	2,743,946	+0.10(+1.22%)
Jan 25, 2005	8.509	8.707	8.509	8.583	3,352,408	+0.10(+1.21%)
Jan 24, 2005	8.554	8.656	8.480	8.480	4,111,488	-0.05(-0.55%)
Jan 21, 2005	8.676	8.714	8.516	8.527	4,516,723	-0.14(-1.62%)
Jan 20, 2005	8.454	8.796	8.451	8.667	6,306,977	+0.19(+2.28%)
Jan 19, 2005	8.630	8.674	8.458	8.474	7,450,423	-0.21(-2.38%)
Jan 18, 2005	8.841	8.892	8.667	8.681	5,433,350	-0.16(-1.76%)
Jan 14, 2005	8.716	8.905	8.692	8.836	4,654,522	+0.12(+1.40%)
Jan 13, 2005	8.787	8.919	8.676	8.714	6,517,978	-0.26(-2.90%)
Jan 12, 2005	9.052	9.081	8.798	8.974	4,923,869	-0.05(-0.54%)
Jan 11, 2005	9.096	9.210	8.972	9.023	3,890,224	-0.19(-2.03%)
Jan 10, 2005	9.205	9.310	9.136	9.210	2,823,060	+0.03(+0.34%)
Jan 07, 2005	9.083	9.219	9.050	9.179	3,521,366	+0.11(+1.25%)
Jan 06, 2005	9.123	9.230	9.061	9.065	3,816,494	-0.06(-0.63%)
Jan 05, 2005	9.330	9.379	9.103	9.123	4,335,047	-0.10(-1.13%)
Jan 04, 2005	9.566	9.599	9.123	9.228	4,986,974	-0.31(-3.29%)

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.