Indicators

Intuit (NQ: INTU )

629.27 +15.23 (+2.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	28.90	28.90	28.61	28.79	3,428,024	-0.09(-0.31%)
Feb 25, 2010	28.29	29.02	28.21	28.88	5,873,014	+0.17(+0.59%)
Feb 24, 2010	28.41	28.82	28.40	28.71	5,310,733	+0.36(+1.26%)
Feb 23, 2010	28.68	28.90	28.09	28.35	6,668,497	-0.44(-1.51%)
Feb 22, 2010	29.00	29.21	28.64	28.79	5,326,380	-0.32(-1.10%)
Feb 19, 2010	28.69	29.49	28.65	29.11	11,089,964	+2.14(+7.92%)
Feb 18, 2010	26.65	27.00	26.58	26.97	3,077,129	+0.36(+1.37%)
Feb 17, 2010	26.55	26.68	26.31	26.61	2,791,569	+0.11(+0.40%)
Feb 16, 2010	26.22	26.51	26.03	26.50	2,263,752	+0.36(+1.36%)
Feb 12, 2010	25.85	26.15	26.15	26.15	3,141,317	-0.19(-0.71%)
Feb 11, 2010	26.07	26.40	25.80	26.33	2,765,928	+0.19(+0.71%)
Feb 10, 2010	25.98	26.20	25.86	26.15	2,363,479	+0.07(+0.27%)
Feb 09, 2010	26.28	26.43	25.81	26.07	4,357,937	-0.04(-0.17%)
Feb 08, 2010	26.16	26.28	25.90	26.12	2,504,020	-0.07(-0.27%)
Feb 05, 2010	26.14	26.42	25.83	26.19	4,875,177	+0.16(+0.62%)
Feb 04, 2010	26.60	26.64	26.03	26.03	3,567,950	-0.65(-2.43%)
Feb 03, 2010	26.49	26.82	26.44	26.68	2,392,296	+0.03(+0.10%)
Feb 02, 2010	26.58	26.72	26.37	26.65	3,641,106	+0.04(+0.17%)

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.