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 29, 2010	26.59	26.69	26.27	26.34	4,277,736	-0.04(-0.17%)
Jan 28, 2010	26.52	26.75	26.16	26.39	4,289,461	-0.31(-1.17%)
Jan 27, 2010	26.59	26.76	26.35	26.70	4,575,291	-0.02(-0.07%)
Jan 26, 2010	26.94	27.12	26.67	26.72	4,518,845	-0.29(-1.09%)
Jan 25, 2010	26.87	27.18	26.74	27.01	3,118,327	+0.23(+0.86%)
Jan 22, 2010	27.40	27.56	26.74	26.78	2,919,468	-0.66(-2.40%)
Jan 21, 2010	27.77	27.94	27.28	27.44	3,480,016	-0.34(-1.22%)
Jan 20, 2010	28.05	28.14	27.36	27.77	3,057,494	-0.45(-1.61%)
Jan 19, 2010	27.92	28.40	27.85	28.23	2,429,586	+0.24(+0.86%)
Jan 15, 2010	28.22	27.99	27.99	27.99	4,310,909	-0.28(-1.01%)
Jan 14, 2010	28.19	28.36	27.95	28.27	2,941,605	+0.18(+0.63%)
Jan 13, 2010	27.89	28.19	27.76	28.09	2,943,102	+0.32(+1.15%)
Jan 12, 2010	27.57	27.94	27.47	27.77	3,337,465	+0.00(+0.00%)
Jan 11, 2010	27.52	27.94	27.52	27.77	4,509,352	+0.12(+0.45%)
Jan 08, 2010	26.98	27.68	26.80	27.65	4,776,860	+0.71(+2.64%)
Jan 07, 2010	26.95	27.22	26.80	26.94	3,484,917	-0.09(-0.33%)
Jan 06, 2010	27.28	27.45	26.97	27.03	3,211,141	-0.38(-1.40%)
Jan 05, 2010	27.36	27.49	27.05	27.41	3,531,929	+0.00(+0.00%)

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.