Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intuit (NQ: INTU )

653.37 -1.76 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 10.11 10.23 10.02 10.09 2,979,002 -0.09(-0.90%)
Oct 28, 2004 10.05 10.23 10.01 10.18 2,542,639 +0.12(+1.16%)
Oct 27, 2004 9.759 10.12 9.697 10.06 4,108,239 +0.33(+3.35%)
Oct 26, 2004 9.717 9.857 9.644 9.737 3,384,790 -0.01(-0.09%)
Oct 25, 2004 9.833 9.888 9.652 9.746 3,115,014 -0.14(-1.37%)
Oct 22, 2004 10.10 10.12 9.882 9.882 2,773,073 -0.15(-1.49%)
Oct 21, 2004 10.01 10.12 9.957 10.03 3,762,476 -0.02(-0.22%)
Oct 20, 2004 9.884 10.10 9.853 10.05 3,035,205 -0.01(-0.11%)
Oct 19, 2004 10.21 10.34 10.03 10.06 3,418,512 -0.14(-1.39%)
Oct 18, 2004 9.977 10.23 9.933 10.21 2,606,935 +0.21(+2.14%)
Oct 15, 2004 10.11 10.18 9.986 9.993 4,222,220 -0.07(-0.71%)
Oct 14, 2004 9.913 10.09 9.899 10.06 4,754,578 +0.15(+1.50%)
Oct 13, 2004 9.884 9.977 9.862 9.915 2,887,952 +0.07(+0.68%)
Oct 12, 2004 9.710 9.919 9.690 9.848 2,446,868 +0.04(+0.41%)
Oct 11, 2004 9.833 9.906 9.730 9.808 2,861,874 +0.04(+0.41%)
Oct 08, 2004 9.986 10.00 9.739 9.768 5,451,499 -0.31(-3.07%)
Oct 07, 2004 10.28 10.29 10.06 10.08 4,117,681 -0.20(-1.99%)
Oct 06, 2004 10.21 10.28 10.16 10.28 3,255,522 +0.10(+1.00%)
Oct 05, 2004 10.23 10.32 10.13 10.18 4,468,615 -0.02(-0.17%)
Oct 04, 2004 10.45 10.48 10.16 10.20 5,101,240 -0.19(-1.86%)
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.