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, 2004	9.857	9.966	9.697	9.879	5,652,932	-0.02(-0.20%)
Feb 26, 2004	9.988	10.05	9.808	9.899	5,306,045	+0.07(+0.75%)
Feb 25, 2004	10.02	10.03	9.824	9.826	4,496,042	-0.15(-1.49%)
Feb 24, 2004	9.957	10.08	9.877	9.975	5,756,121	+0.05(+0.47%)
Feb 23, 2004	10.17	10.17	9.733	9.928	9,392,927	-0.17(-1.65%)
Feb 20, 2004	10.07	10.21	9.953	10.10	7,549,682	+0.03(+0.33%)
Feb 19, 2004	10.41	10.45	10.01	10.06	26,444,122	-0.88(-8.03%)
Feb 18, 2004	10.92	10.97	10.70	10.94	9,512,753	-0.01(-0.08%)
Feb 17, 2004	10.81	11.06	10.79	10.95	3,371,301	+0.18(+1.69%)
Feb 13, 2004	10.79	10.88	10.75	10.77	2,728,784	-0.06(-0.56%)
Feb 12, 2004	10.98	11.02	10.79	10.83	3,695,032	-0.20(-1.80%)
Feb 11, 2004	10.97	11.11	10.83	11.02	3,875,108	+0.05(+0.43%)
Feb 10, 2004	10.77	11.09	10.75	10.98	3,483,708	+0.19(+1.77%)
Feb 09, 2004	10.94	10.97	10.74	10.79	2,083,120	-0.11(-1.00%)
Feb 06, 2004	10.83	10.96	10.76	10.90	3,469,769	+0.04(+0.33%)
Feb 05, 2004	10.74	10.93	10.71	10.86	4,633,853	+0.11(+1.03%)
Feb 04, 2004	10.79	10.92	10.64	10.75	5,696,096	-0.16(-1.45%)
Feb 03, 2004	10.86	10.99	10.79	10.91	3,691,435	-0.02(-0.18%)

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.