Indicators

Intuit (NQ: INTU )

634.40 +7.54 (+1.20%)

Streaming Delayed Price Updated: 11:27 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	19.73	20.06	19.36	19.71	1,561,487	-0.22(-1.12%)
Nov 26, 2008	19.22	19.94	19.21	19.94	3,668,732	+0.52(+2.70%)
Nov 25, 2008	20.39	20.46	19.06	19.41	5,564,941	-0.83(-4.09%)
Nov 24, 2008	20.46	20.49	19.63	20.24	7,161,534	+0.13(+0.66%)
Nov 21, 2008	18.99	20.46	18.67	20.11	8,231,485	+1.77(+9.66%)
Nov 20, 2008	18.14	19.96	18.01	18.34	8,122,429	+0.05(+0.29%)
Nov 19, 2008	18.79	19.63	18.24	18.28	6,942,391	-0.64(-3.39%)
Nov 18, 2008	18.81	19.39	18.26	18.92	5,059,122	-0.04(-0.19%)
Nov 17, 2008	19.01	19.46	18.57	18.96	4,118,065	-0.24(-1.25%)
Nov 14, 2008	19.47	20.28	19.12	19.20	5,144,430	-1.22(-5.97%)
Nov 13, 2008	19.16	20.48	18.24	20.42	6,096,227	+1.29(+6.74%)
Nov 12, 2008	20.04	20.20	19.07	19.13	5,464,221	-1.32(-6.44%)
Nov 11, 2008	20.93	21.14	20.25	20.44	3,709,850	-0.68(-3.20%)
Nov 10, 2008	21.85	21.97	20.86	21.12	3,348,830	-0.23(-1.08%)
Nov 07, 2008	21.43	21.61	21.09	21.35	4,508,370	+0.08(+0.38%)
Nov 06, 2008	22.28	22.64	21.14	21.27	4,651,813	-1.25(-5.57%)
Nov 05, 2008	22.70	23.32	22.37	22.53	4,203,767	-0.18(-0.78%)
Nov 04, 2008	23.07	23.34	22.57	22.70	5,808,519	+0.00(+0.00%)

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.