Indicators

Intuit (NQ: INTU )

629.27 +15.23 (+2.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	20.79	21.07	20.13	20.15	4,419,838	-0.85(-4.03%)
Jan 29, 2009	20.95	21.23	20.73	21.00	3,956,541	-0.24(-1.13%)
Jan 28, 2009	20.87	21.40	20.55	21.24	4,599,108	+0.60(+2.89%)
Jan 27, 2009	20.48	20.75	20.42	20.64	4,460,856	-0.02(-0.09%)
Jan 26, 2009	20.70	21.15	20.53	20.66	5,615,334	-0.14(-0.68%)
Jan 23, 2009	20.25	20.90	20.08	20.80	5,686,621	+0.25(+1.21%)
Jan 22, 2009	20.97	20.97	20.17	20.55	3,959,207	-0.35(-1.66%)
Jan 21, 2009	20.59	20.92	20.00	20.90	4,182,731	+0.63(+3.12%)
Jan 20, 2009	21.29	21.54	20.25	20.27	4,674,363	-1.09(-5.12%)
Jan 16, 2009	21.25	21.53	20.86	21.36	4,737,738	+0.17(+0.80%)
Jan 15, 2009	20.89	21.27	20.56	21.19	4,238,790	+0.42(+2.01%)
Jan 14, 2009	21.16	21.35	20.59	20.77	3,226,318	-0.62(-2.91%)
Jan 13, 2009	21.59	21.89	21.17	21.40	3,185,182	-0.12(-0.54%)
Jan 12, 2009	21.61	21.69	21.25	21.51	3,297,722	-0.30(-1.39%)
Jan 09, 2009	22.29	22.47	21.80	21.81	3,477,954	-0.73(-3.24%)
Jan 08, 2009	22.45	22.61	22.03	22.54	3,491,973	+0.13(+0.60%)
Jan 07, 2009	22.43	22.53	22.14	22.41	3,463,697	-0.13(-0.59%)
Jan 06, 2009	22.11	22.71	22.05	22.54	3,263,756	+0.42(+1.89%)
Jan 05, 2009	21.49	22.18	21.37	22.12	3,848,678	+0.42(+1.93%)

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.