Indicators

Intuit (NQ: INTU )

615.21 -10.41 (-1.66%)

Streaming Delayed Price Updated: 1:21 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	23.95	24.39	23.80	24.02	4,015,393	+0.16(+0.67%)
Mar 30, 2009	23.50	23.86	23.37	23.86	4,016,839	-0.67(-2.72%)
Mar 26, 2009	23.89	24.53	23.74	24.53	5,494,790	+0.84(+3.53%)
Mar 25, 2009	23.54	24.20	23.20	23.69	6,320,069	+0.21(+0.91%)
Mar 24, 2009	23.53	23.69	23.25	23.48	4,134,404	-0.37(-1.57%)
Mar 23, 2009	22.95	24.02	22.85	23.85	6,563,211	+1.23(+5.43%)
Mar 20, 2009	23.95	23.96	22.31	22.62	10,748,197	-1.12(-4.72%)
Mar 19, 2009	24.00	24.00	23.47	23.74	5,669,088	+0.00(+0.00%)
Mar 18, 2009	22.86	24.01	22.77	23.74	6,932,710	+0.60(+2.61%)
Mar 17, 2009	22.64	23.14	22.29	23.14	5,595,978	+0.84(+3.75%)
Mar 16, 2009	22.64	22.81	22.30	22.30	4,994,645	-0.24(-1.07%)
Mar 13, 2009	22.53	22.65	22.25	22.54	4,193,483	-0.01(-0.04%)
Mar 12, 2009	21.84	22.62	21.72	22.55	3,949,778	+0.58(+2.63%)
Mar 11, 2009	21.75	22.15	21.47	21.97	5,725,664	+0.24(+1.11%)
Mar 10, 2009	20.84	21.82	20.50	21.73	5,832,034	+1.26(+6.17%)
Mar 09, 2009	20.50	21.08	20.34	20.47	5,303,628	-0.20(-0.95%)
Mar 06, 2009	20.34	20.73	20.26	20.67	6,160,725	+0.37(+1.84%)
Mar 05, 2009	20.28	20.76	20.25	20.29	5,506,056	-0.52(-2.48%)
Mar 04, 2009	20.48	21.06	20.38	20.81	4,942,542	+1.07(+5.41%)

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.