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 (%)
Feb 28, 2011	46.68	47.12	46.43	46.78	2,690,874	+0.16(+0.34%)
Feb 25, 2011	46.14	46.97	45.98	46.62	2,531,742	+0.64(+1.39%)
Feb 24, 2011	46.14	46.48	45.08	45.98	4,794,800	-0.28(-0.62%)
Feb 23, 2011	46.86	47.05	45.66	46.26	3,462,291	-0.75(-1.59%)
Feb 22, 2011	47.47	47.76	46.62	47.01	5,299,882	-1.13(-2.35%)
Feb 18, 2011	45.86	48.64	45.86	48.14	9,135,824	+3.26(+7.28%)
Feb 17, 2011	44.69	45.07	44.24	44.87	3,601,251	+0.28(+0.64%)
Feb 16, 2011	44.39	44.97	43.97	44.59	3,614,239	+0.30(+0.68%)
Feb 15, 2011	44.87	45.31	44.23	44.29	3,950,881	-0.90(-1.99%)
Feb 14, 2011	44.89	45.46	44.65	45.18	2,687,750	+0.15(+0.34%)
Feb 11, 2011	44.77	45.10	44.54	45.03	2,260,225	+0.07(+0.16%)
Feb 10, 2011	43.29	45.12	43.29	44.96	3,927,144	+1.49(+3.43%)
Feb 09, 2011	43.84	43.94	43.22	43.47	2,249,812	-0.15(-0.34%)
Feb 08, 2011	43.55	43.76	43.24	43.62	2,094,444	+0.21(+0.49%)
Feb 07, 2011	43.00	43.50	42.82	43.40	1,880,190	+0.35(+0.81%)
Feb 04, 2011	42.63	43.19	42.37	43.06	2,234,910	+0.18(+0.41%)
Feb 03, 2011	42.32	42.97	42.25	42.88	2,053,570	+0.35(+0.82%)
Feb 02, 2011	42.26	42.70	42.20	42.53	2,143,287	+0.21(+0.50%)

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.