Indicators

Intuit (NQ: INTU )

625.62 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	47.15	47.54	46.74	46.97	3,498,099	-0.12(-0.25%)
May 23, 2011	48.04	48.11	46.85	47.09	3,692,972	-1.82(-3.73%)
May 20, 2011	48.16	49.40	48.04	48.91	5,977,494	-0.82(-1.65%)
May 19, 2011	48.60	49.82	48.28	49.73	3,797,618	+1.44(+2.98%)
May 18, 2011	48.56	48.70	47.98	48.29	2,756,579	-0.40(-0.82%)
May 17, 2011	48.22	48.77	48.09	48.69	1,801,613	+0.38(+0.79%)
May 16, 2011	49.21	49.21	48.15	48.31	2,106,145	-0.93(-1.90%)
May 13, 2011	49.68	50.23	49.21	49.24	2,670,381	-0.48(-0.97%)
May 12, 2011	48.41	49.81	48.15	49.72	2,856,034	+1.29(+2.66%)
May 11, 2011	48.71	49.13	47.92	48.43	2,112,596	-0.40(-0.82%)
May 10, 2011	48.40	49.08	48.29	48.83	1,545,837	+0.67(+1.39%)
May 09, 2011	48.00	48.39	47.71	48.16	1,586,952	+0.32(+0.67%)
May 06, 2011	48.48	48.82	47.64	47.84	2,689,714	-0.18(-0.37%)
May 05, 2011	48.36	48.93	47.87	48.02	2,037,854	-0.51(-1.04%)
May 04, 2011	49.11	49.23	47.65	48.53	2,485,371	-0.60(-1.23%)
May 03, 2011	48.96	49.35	48.51	49.13	1,937,283	+0.10(+0.20%)

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.