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

Intuit (NQ: INTU )

656.96 +3.59 (+0.55%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 17, 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 (%)
May 30, 2003 10.16 10.35 10.03 10.21 6,763,510 +0.10(+0.99%)
May 29, 2003 9.928 10.20 9.897 10.11 7,625,220 +0.07(+0.73%)
May 28, 2003 10.00 10.05 9.826 10.04 7,615,778 -0.00(-0.02%)
May 27, 2003 9.708 10.11 9.666 10.04 7,429,857 +0.35(+3.60%)
May 23, 2003 9.626 9.857 9.608 9.692 5,934,398 +0.08(+0.79%)
May 22, 2003 9.290 9.721 9.268 9.617 7,105,901 +0.21(+2.25%)
May 21, 2003 9.450 9.481 9.352 9.406 8,570,335 -0.07(-0.77%)
May 20, 2003 9.047 9.577 9.012 9.479 12,594,045 +0.46(+5.10%)
May 19, 2003 9.352 9.383 8.990 9.019 10,534,530 -0.42(-4.41%)
May 16, 2003 9.265 9.470 9.230 9.434 7,668,609 +0.14(+1.46%)
May 15, 2003 9.386 9.644 9.239 9.299 31,138,676 +0.63(+7.26%)
May 14, 2003 8.727 8.858 8.632 8.669 10,992,250 -0.03(-0.38%)
May 13, 2003 8.669 8.807 8.485 8.703 14,210,678 +0.06(+0.64%)
May 12, 2003 8.865 8.890 8.632 8.647 14,907,375 -0.23(-2.63%)
May 09, 2003 8.921 9.007 8.790 8.881 6,185,740 -0.02(-0.25%)
May 08, 2003 8.832 8.979 8.832 8.903 4,975,120 -0.11(-1.23%)
May 07, 2003 9.059 9.074 8.947 9.014 6,919,306 -0.08(-0.93%)
May 06, 2003 9.025 9.181 8.954 9.099 8,455,231 +0.02(+0.27%)
May 05, 2003 8.930 9.190 8.832 9.074 9,613,694 +0.20(+2.26%)
May 02, 2003 8.507 8.916 8.496 8.874 8,637,555 +0.32(+3.72%)
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.