Indicators

Intuit (NQ: INTU )

632.31 +5.45 (+0.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	93.54	93.89	92.26	93.37	4,995,362	+0.02(+0.02%)
Nov 27, 2015	93.27	93.89	92.86	93.35	1,190,504	+0.31(+0.33%)
Nov 25, 2015	93.17	93.05	93.05	93.05	2,069,510	+0.08(+0.09%)
Nov 24, 2015	93.22	93.89	91.06	92.96	3,614,771	-1.18(-1.26%)
Nov 23, 2015	95.53	96.76	94.03	94.15	3,125,271	-2.02(-2.10%)
Nov 20, 2015	99.04	100.64	94.28	96.17	7,106,463	+5.39(+5.93%)
Nov 19, 2015	90.33	91.02	89.26	90.78	4,265,990	+0.75(+0.83%)
Nov 18, 2015	89.95	90.29	89.10	90.04	3,975,867	+0.18(+0.20%)
Nov 17, 2015	90.02	90.82	89.51	89.86	1,983,653	-0.44(-0.48%)
Nov 16, 2015	90.29	90.93	89.44	90.30	1,716,109	+0.34(+0.38%)
Nov 13, 2015	91.35	91.96	89.70	89.95	1,652,686	-1.42(-1.55%)
Nov 12, 2015	92.41	92.99	91.32	91.37	911,905	-1.25(-1.35%)
Nov 11, 2015	92.65	93.77	92.05	92.62	1,410,317	+0.48(+0.52%)
Nov 10, 2015	90.80	92.23	90.41	92.14	1,013,140	+1.28(+1.40%)
Nov 09, 2015	91.49	91.51	90.16	90.87	1,202,403	-0.72(-0.78%)
Nov 06, 2015	91.13	91.83	90.51	91.58	1,031,933	+0.47(+0.51%)
Nov 05, 2015	92.45	92.72	90.77	91.12	1,447,784	-1.00(-1.08%)
Nov 04, 2015	91.06	92.39	90.39	92.11	1,446,156	+1.06(+1.17%)
Nov 03, 2015	90.54	91.29	90.44	91.05	1,561,482	+0.19(+0.21%)

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.