Indicators

Intuit (NQ: INTU )

636.55 +10.16 (+1.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	51.72	51.92	51.43	51.77	2,892,672	+0.05(+0.10%)
Feb 28, 2012	51.90	52.11	51.43	51.72	1,811,541	-0.10(-0.19%)
Feb 27, 2012	51.65	52.16	51.51	51.81	1,992,479	-0.15(-0.29%)
Feb 24, 2012	52.57	52.96	51.94	51.97	2,814,380	-0.55(-1.06%)
Feb 23, 2012	52.88	53.70	52.39	52.52	6,995,312	-2.00(-3.68%)
Feb 22, 2012	52.88	55.79	52.25	54.53	7,408,886	+3.04(+5.91%)
Feb 21, 2012	51.72	51.86	51.20	51.48	2,460,783	+0.13(+0.24%)
Feb 17, 2012	51.81	51.92	51.29	51.36	2,042,190	-0.56(-1.09%)
Feb 16, 2012	50.86	51.99	50.75	51.92	1,851,276	+1.22(+2.40%)
Feb 15, 2012	51.06	51.22	50.51	50.70	1,948,038	-0.11(-0.21%)
Feb 14, 2012	50.50	50.82	50.48	50.81	2,296,080	+0.16(+0.32%)
Feb 13, 2012	51.06	51.17	50.64	50.65	2,032,934	-0.08(-0.16%)
Feb 10, 2012	51.00	51.11	50.42	50.73	2,509,623	-0.82(-1.60%)
Feb 09, 2012	51.51	51.85	51.21	51.55	1,813,634	+0.04(+0.07%)
Feb 08, 2012	51.52	51.63	50.52	51.52	1,957,760	-0.05(-0.10%)
Feb 07, 2012	51.65	51.77	51.27	51.57	2,247,340	-0.25(-0.48%)
Feb 06, 2012	51.80	52.31	51.75	51.82	2,410,007	-0.51(-0.97%)
Feb 03, 2012	52.14	52.72	52.06	52.33	1,744,373	+0.55(+1.05%)
Feb 02, 2012	51.80	52.31	51.63	51.79	1,184,601	-0.02(-0.03%)

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.