Indicators

Intuit (NQ: INTU )

632.43 -8.72 (-1.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	39.57	39.93	38.82	38.97	5,086,582	-0.57(-1.44%)
Sep 29, 2010	39.89	39.95	39.47	39.54	4,053,653	-0.32(-0.80%)
Sep 28, 2010	40.44	40.44	39.65	39.86	6,222,392	-0.13(-0.33%)
Sep 27, 2010	40.27	40.43	39.90	40.00	3,464,802	-0.44(-1.10%)
Sep 24, 2010	40.53	40.66	40.23	40.44	4,903,807	+0.35(+0.87%)
Sep 23, 2010	40.53	40.79	39.92	40.10	3,911,355	-0.55(-1.36%)
Sep 22, 2010	40.74	41.31	40.07	40.65	5,824,740	-0.12(-0.31%)
Sep 21, 2010	40.39	41.12	40.28	40.77	6,224,847	+0.28(+0.68%)
Sep 20, 2010	40.02	40.91	39.98	40.50	5,878,550	+0.57(+1.42%)
Sep 17, 2010	40.03	40.12	39.64	39.93	11,182,443	+0.70(+1.77%)
Sep 15, 2010	38.91	39.30	38.75	39.23	4,274,376	+0.18(+0.46%)
Sep 14, 2010	39.14	39.29	38.96	39.05	4,769,249	-0.16(-0.41%)
Sep 13, 2010	39.25	39.49	39.00	39.21	5,096,164	+0.54(+1.40%)
Sep 10, 2010	38.55	38.84	38.43	38.67	4,869,619	-0.45(-1.16%)
Sep 09, 2010	39.67	39.87	38.97	39.13	3,367,011	-0.31(-0.79%)
Sep 08, 2010	39.47	40.12	39.37	39.44	4,859,352	-0.07(-0.18%)
Sep 07, 2010	39.29	39.76	39.17	39.51	4,951,230	+0.36(+0.91%)
Sep 03, 2010	39.14	39.51	38.55	39.15	4,743,645	+0.01(+0.02%)
Sep 02, 2010	38.84	39.14	38.29	39.14	4,173,082	+0.34(+0.87%)

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.