Indicators

Intuit (NQ: INTU )

653.37 -1.76 (-0.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	23.82	24.22	23.58	24.22	3,800,969	+0.49(+2.06%)
May 28, 2009	24.03	24.05	23.64	23.73	5,822,979	-0.01(-0.04%)
May 27, 2009	24.79	24.79	23.74	23.74	5,005,569	-0.93(-3.75%)
May 26, 2009	23.82	24.71	23.58	24.66	6,503,663	+0.96(+4.05%)
May 22, 2009	24.33	24.33	23.58	23.70	4,754,881	-0.56(-2.31%)
May 21, 2009	23.17	24.76	23.11	24.26	10,266,339	+1.82(+8.13%)
May 20, 2009	22.40	22.80	22.27	22.44	4,716,615	+0.05(+0.24%)
May 19, 2009	21.91	22.52	21.59	22.38	3,767,432	+0.57(+2.61%)
May 18, 2009	21.52	21.81	21.37	21.81	2,636,700	+0.48(+2.25%)
May 15, 2009	21.54	21.74	21.32	21.33	3,410,800	-0.30(-1.40%)
May 14, 2009	21.86	21.86	21.45	21.64	2,266,592	+0.20(+0.91%)
May 13, 2009	21.71	21.95	21.32	21.44	2,833,020	-0.44(-2.03%)
May 12, 2009	21.78	22.05	21.43	21.88	4,166,080	+0.33(+1.53%)
May 11, 2009	21.19	21.77	21.09	21.56	2,686,496	+0.15(+0.71%)
May 08, 2009	21.86	21.86	21.05	21.40	4,187,313	+0.18(+0.84%)
May 07, 2009	21.41	21.73	21.10	21.23	5,221,858	-0.37(-1.73%)
May 06, 2009	21.22	21.66	21.20	21.60	4,280,318	+0.20(+0.91%)
May 05, 2009	20.73	21.42	20.68	21.40	5,578,663	+0.60(+2.91%)
May 04, 2009	20.89	20.96	20.25	20.80	3,496,027	+0.35(+1.70%)

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.