Indicators

Intuit (NQ: INTU )

655.32 +19.90 (+3.13%)

Streaming Delayed Price Updated: 3:53 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	8.783	8.785	8.661	8.732	3,137,945	-0.00(-0.05%)
May 27, 2004	8.790	8.838	8.658	8.736	4,129,372	+0.01(+0.08%)
May 26, 2004	8.447	8.810	8.438	8.729	15,284,611	+0.24(+2.83%)
May 25, 2004	8.345	8.507	8.213	8.489	21,498,228	+0.12(+1.44%)
May 24, 2004	8.503	8.556	8.274	8.369	8,095,080	-0.07(-0.84%)
May 21, 2004	8.563	8.585	8.340	8.440	14,684,135	-0.07(-0.86%)
May 20, 2004	8.556	8.783	8.451	8.514	38,310,896	-1.00(-10.50%)
May 19, 2004	9.652	9.759	9.497	9.512	9,551,646	+0.00(+0.00%)
May 18, 2004	9.495	9.566	9.370	9.512	3,066,904	+0.09(+0.94%)
May 17, 2004	9.374	9.459	9.339	9.423	4,151,628	-0.03(-0.28%)
May 14, 2004	9.608	9.695	9.399	9.450	3,140,642	-0.13(-1.37%)
May 13, 2004	9.590	9.641	9.417	9.581	3,848,580	-0.02(-0.16%)
May 12, 2004	9.459	9.608	9.352	9.597	6,019,378	+0.05(+0.49%)
May 11, 2004	9.288	9.550	9.163	9.550	9,412,037	+0.40(+4.35%)
May 10, 2004	8.979	9.203	8.970	9.152	6,917,058	+0.14(+1.58%)
May 07, 2004	9.241	9.319	9.003	9.010	6,837,698	-0.28(-3.02%)
May 06, 2004	9.337	9.421	9.232	9.290	3,128,502	-0.08(-0.81%)
May 05, 2004	9.403	9.412	9.219	9.366	4,142,860	-0.10(-1.10%)
May 04, 2004	9.546	9.615	9.401	9.470	3,680,869	-0.08(-0.86%)

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.