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 (%)
Feb 27, 2009	20.71	20.83	20.25	20.27	5,424,125	-0.13(-0.65%)
Feb 26, 2009	21.28	21.28	20.40	20.41	4,711,165	-0.69(-3.25%)
Feb 25, 2009	21.08	21.43	20.34	21.09	6,756,199	-0.10(-0.46%)
Feb 24, 2009	20.75	21.28	20.43	21.19	7,426,238	+0.67(+3.25%)
Feb 23, 2009	21.34	21.57	20.43	20.52	6,262,041	-0.82(-3.83%)
Feb 20, 2009	20.16	21.81	19.35	21.34	13,782,132	+2.42(+12.79%)
Feb 19, 2009	19.61	19.61	18.74	18.92	8,518,335	-0.54(-2.79%)
Feb 18, 2009	19.42	19.83	18.99	19.46	5,370,814	+0.14(+0.74%)
Feb 17, 2009	19.63	19.80	19.20	19.32	5,655,219	-1.11(-5.44%)
Feb 13, 2009	20.71	20.92	20.41	20.43	4,552,164	-0.25(-1.20%)
Feb 12, 2009	20.12	20.79	19.97	20.68	4,709,083	+0.07(+0.34%)
Feb 11, 2009	20.92	20.95	20.33	20.61	3,632,189	-0.06(-0.30%)
Feb 10, 2009	21.65	22.04	20.55	20.67	6,010,000	-1.36(-6.18%)
Feb 09, 2009	21.78	22.10	21.66	22.04	2,864,838	+0.20(+0.94%)
Feb 06, 2009	21.22	21.92	21.01	21.83	4,097,783	+0.57(+2.68%)
Feb 05, 2009	20.69	21.36	20.61	21.26	4,598,060	+0.29(+1.40%)
Feb 04, 2009	21.05	21.63	20.86	20.97	4,330,121	-0.03(-0.13%)
Feb 03, 2009	20.50	21.05	20.08	21.00	3,424,794	+0.49(+2.39%)

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.