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 (%)
Jul 31, 2006	26.83	27.47	26.78	27.46	3,413,095	-0.25(-0.90%)
Jul 28, 2006	27.87	28.09	27.48	27.71	2,522,408	+0.12(+0.42%)
Jul 27, 2006	27.69	28.33	27.53	27.60	2,837,763	-0.24(-0.86%)
Jul 26, 2006	27.92	27.92	27.23	27.84	3,382,354	-0.05(-0.19%)
Jul 25, 2006	27.27	28.02	27.14	27.89	4,140,061	+0.71(+2.62%)
Jul 24, 2006	26.21	27.29	26.12	27.18	2,636,594	+1.09(+4.19%)
Jul 21, 2006	25.69	26.38	25.62	26.08	2,906,253	+0.15(+0.58%)
Jul 20, 2006	26.46	26.46	25.55	25.93	2,939,293	-0.72(-2.70%)
Jul 19, 2006	25.67	26.80	25.59	26.65	4,521,797	+1.17(+4.61%)
Jul 18, 2006	25.55	25.91	25.18	25.48	2,168,835	+0.04(+0.14%)
Jul 17, 2006	25.39	25.59	25.04	25.44	2,278,200	+0.16(+0.63%)
Jul 14, 2006	25.49	25.60	25.03	25.28	2,225,328	-0.20(-0.80%)
Jul 13, 2006	26.33	26.33	25.46	25.49	3,028,366	-0.79(-3.01%)
Jul 12, 2006	26.46	26.66	26.14	26.28	2,560,435	-0.11(-0.40%)
Jul 11, 2006	26.10	26.42	25.67	26.39	3,114,219	+0.31(+1.19%)
Jul 10, 2006	26.02	26.32	25.65	26.07	3,684,716	+0.07(+0.27%)
Jul 07, 2006	26.44	26.62	25.89	26.00	2,791,598	+12.74(+96.11%)
Jul 06, 2006	13.46	13.55	13.08	13.26	3,950,582	-0.18(-1.31%)
Jul 05, 2006	13.32	13.47	13.22	13.44	3,988,216	+0.05(+0.35%)

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.