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, 2013	59.79	60.63	59.76	60.30	3,224,093	-0.18(-0.30%)
Sep 27, 2013	59.93	60.73	59.66	60.48	0	+0.14(+0.23%)
Sep 26, 2013	60.55	60.62	60.02	60.35	2,598,428	+0.09(+0.15%)
Sep 25, 2013	59.90	60.42	59.84	60.26	3,270,702	+0.27(+0.45%)
Sep 24, 2013	60.93	60.93	59.78	59.98	3,000,587	-0.41(-0.68%)
Sep 23, 2013	60.56	60.90	60.31	60.39	2,070,985	-0.39(-0.64%)
Sep 20, 2013	60.60	61.24	60.48	60.78	0	+0.38(+0.63%)
Sep 19, 2013	60.07	60.52	59.78	60.40	3,437,426	+0.31(+0.51%)
Sep 18, 2013	59.37	60.20	59.19	60.09	0	-0.20(-0.33%)
Sep 17, 2013	60.08	60.62	59.86	60.29	0	+0.35(+0.59%)
Sep 16, 2013	60.78	60.78	59.82	59.94	0	-0.04(-0.06%)
Sep 13, 2013	59.83	60.07	59.55	59.97	0	+0.45(+0.76%)
Sep 12, 2013	60.12	60.12	59.51	59.52	2,588,333	-0.79(-1.31%)
Sep 11, 2013	60.38	60.68	60.12	60.31	2,078,467	+0.00(+0.00%)
Sep 10, 2013	59.97	60.32	59.59	60.31	1,778,262	+0.79(+1.33%)
Sep 09, 2013	58.61	59.65	58.43	59.52	2,194,038	+0.91(+1.55%)
Sep 06, 2013	58.26	59.07	57.78	58.61	0	+0.25(+0.42%)
Sep 05, 2013	58.53	58.72	58.22	58.37	1,531,763	+0.02(+0.03%)
Sep 04, 2013	58.26	58.84	57.94	58.35	3,091,382	+0.37(+0.64%)

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.