Indicators

Intuit (NQ: INTU )

628.05 -4.25 (-0.67%)

Streaming Delayed Price Updated: 2:23 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	10.66	10.76	10.62	10.68	3,183,206	+0.01(+0.06%)
Jul 28, 2005	10.68	10.70	10.48	10.67	4,133,798	-0.03(-0.31%)
Jul 27, 2005	10.72	10.76	10.55	10.70	2,697,268	+0.04(+0.33%)
Jul 26, 2005	10.54	10.72	10.44	10.67	4,847,163	-0.10(-0.93%)
Jul 25, 2005	10.74	10.87	10.72	10.77	3,483,692	+0.01(+0.10%)
Jul 22, 2005	10.84	10.86	10.64	10.76	3,966,074	-0.09(-0.84%)
Jul 21, 2005	10.93	10.93	10.72	10.85	2,876,381	-0.04(-0.35%)
Jul 20, 2005	10.85	10.94	10.83	10.88	2,862,456	+0.05(+0.45%)
Jul 19, 2005	10.89	10.89	10.74	10.84	2,894,148	-0.04(-0.33%)
Jul 18, 2005	10.87	10.95	10.84	10.87	3,152,508	-0.02(-0.22%)
Jul 15, 2005	10.96	11.03	10.86	10.90	4,421,054	+0.03(+0.27%)
Jul 14, 2005	10.88	10.95	10.81	10.87	3,829,453	+0.04(+0.33%)
Jul 13, 2005	10.70	10.83	10.62	10.83	4,243,267	+0.13(+1.25%)
Jul 12, 2005	10.53	10.73	10.48	10.70	5,244,241	+0.16(+1.56%)
Jul 11, 2005	10.62	10.66	10.47	10.53	5,473,702	-0.16(-1.46%)
Jul 08, 2005	10.39	10.72	10.32	10.69	8,951,320	+0.34(+3.33%)
Jul 07, 2005	9.986	10.40	9.964	10.34	6,793,190	+0.30(+2.99%)
Jul 06, 2005	9.935	10.05	9.775	10.04	5,943,962	+0.08(+0.78%)
Jul 05, 2005	9.953	10.08	9.839	9.966	2,623,347	-0.04(-0.40%)

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.