Indicators

Intuit (NQ: INTU )

626.86 -5.57 (-0.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	52.62	53.03	52.52	52.97	2,512,502	+0.04(+0.08%)
Sep 27, 2012	52.32	53.01	52.02	52.93	2,049,800	+0.78(+1.49%)
Sep 26, 2012	51.99	52.20	51.77	52.15	3,947,807	+0.09(+0.17%)
Sep 25, 2012	52.61	52.62	51.99	52.06	2,332,659	-0.27(-0.52%)
Sep 24, 2012	52.82	52.82	52.10	52.33	2,587,863	-0.19(-0.36%)
Sep 21, 2012	53.11	53.18	52.35	52.52	6,375,011	-0.40(-0.75%)
Sep 20, 2012	52.35	52.94	52.35	52.91	2,406,102	+0.17(+0.32%)
Sep 19, 2012	53.60	53.64	52.48	52.74	2,527,789	-0.66(-1.23%)
Sep 18, 2012	54.11	54.42	53.35	53.40	1,992,314	-0.71(-1.31%)
Sep 17, 2012	54.06	54.32	53.70	54.11	1,711,348	-0.12(-0.22%)
Sep 14, 2012	53.95	54.68	53.78	54.23	2,684,973	+0.28(+0.52%)
Sep 13, 2012	53.78	54.33	53.58	53.95	2,339,392	+0.05(+0.08%)
Sep 12, 2012	53.96	54.12	53.65	53.90	1,691,881	-0.03(-0.05%)
Sep 11, 2012	53.34	54.14	53.17	53.93	1,759,063	+0.30(+0.55%)
Sep 10, 2012	53.50	53.88	53.39	53.63	1,924,696	+0.14(+0.27%)
Sep 07, 2012	53.51	53.85	53.35	53.49	1,207,651	-0.25(-0.47%)
Sep 06, 2012	52.64	53.76	52.62	53.74	1,714,361	+1.30(+2.49%)
Sep 05, 2012	52.81	52.81	52.18	52.44	2,186,658	-0.23(-0.44%)

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.