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 (%)
Sep 29, 2006	29.27	29.27	28.49	28.55	2,406,931	-0.69(-2.37%)
Sep 28, 2006	29.12	29.27	28.79	29.24	1,550,543	+0.14(+0.49%)
Sep 27, 2006	28.91	29.36	28.61	29.10	2,688,919	+0.31(+1.08%)
Sep 26, 2006	29.11	29.11	28.55	28.79	2,718,396	-0.25(-0.86%)
Sep 25, 2006	29.04	29.13	28.23	29.04	2,713,552	+0.28(+0.99%)
Sep 22, 2006	28.95	29.09	28.51	28.75	1,927,873	-0.15(-0.52%)
Sep 21, 2006	29.37	29.45	28.43	28.90	4,037,063	-0.59(-1.99%)
Sep 20, 2006	29.31	29.83	29.06	29.49	3,093,483	+0.02(+0.06%)
Sep 19, 2006	29.44	29.86	29.17	29.47	2,938,217	+0.19(+0.64%)
Sep 18, 2006	29.53	29.55	29.11	29.29	2,180,131	-0.10(-0.33%)
Sep 15, 2006	29.21	29.77	29.07	29.38	6,539,816	+0.36(+1.23%)
Sep 14, 2006	28.49	29.10	28.35	29.03	2,239,016	+0.31(+1.08%)
Sep 13, 2006	28.47	29.08	27.95	28.72	3,259,451	+0.16(+0.56%)
Sep 12, 2006	27.65	28.59	27.06	28.56	4,335,451	+0.79(+2.85%)
Sep 11, 2006	27.68	27.80	27.00	27.77	2,234,158	+0.04(+0.16%)
Sep 08, 2006	27.23	28.00	27.06	27.72	2,557,423	+0.48(+1.76%)
Sep 07, 2006	28.11	28.11	27.21	27.24	2,475,869	-0.77(-2.76%)
Sep 06, 2006	27.61	28.39	27.61	28.01	4,075,334	+0.14(+0.51%)
Sep 05, 2006	27.53	28.08	27.14	27.87	3,363,789	+0.47(+1.72%)

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.