Indicators

Intuit (NQ: INTU )

634.64 +5.37 (+0.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	26.31	26.99	26.22	26.96	4,089,014	+0.71(+2.71%)
Sep 27, 2007	26.24	26.32	26.08	26.24	2,216,110	+0.10(+0.37%)
Sep 26, 2007	26.25	26.32	25.90	26.15	2,987,262	+0.00(+0.00%)
Sep 25, 2007	25.94	26.30	25.94	26.15	4,220,720	+0.06(+0.24%)
Sep 24, 2007	26.34	26.50	26.06	26.08	3,116,955	-0.34(-1.28%)
Sep 21, 2007	26.69	26.72	26.35	26.42	5,271,530	-0.17(-0.64%)
Sep 20, 2007	26.39	26.66	26.30	26.59	4,338,244	+0.12(+0.44%)
Sep 19, 2007	26.24	26.51	26.11	26.48	4,231,720	+0.32(+1.22%)
Sep 18, 2007	25.35	26.16	25.28	26.16	4,432,926	+0.91(+3.59%)
Sep 17, 2007	25.16	25.33	25.12	25.25	3,755,502	-0.07(-0.28%)
Sep 14, 2007	25.29	25.41	25.03	25.32	5,439,828	-0.04(-0.18%)
Sep 13, 2007	25.13	25.40	24.98	25.36	5,707,912	+0.41(+1.64%)
Sep 12, 2007	24.31	25.05	24.22	24.95	4,683,523	+0.65(+2.67%)
Sep 11, 2007	23.93	24.35	23.83	24.30	2,390,022	+0.52(+2.21%)
Sep 10, 2007	23.84	24.11	23.66	23.78	2,655,443	+0.05(+0.23%)
Sep 07, 2007	23.98	24.19	23.44	23.73	2,590,553	-0.50(-2.06%)
Sep 06, 2007	24.37	24.60	24.14	24.22	2,230,292	+0.02(+0.07%)
Sep 05, 2007	24.56	24.69	24.13	24.21	3,404,939	-0.50(-2.02%)

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.