Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intuit (NQ: INTU )

619.03 -17.80 (-2.80%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 27.77 28.63 27.77 28.63 3,887,191 +0.90(+3.24%)
Oct 30, 2007 27.77 27.86 27.51 27.73 4,004,705 -0.10(-0.35%)
Oct 29, 2007 27.94 28.22 27.73 27.83 1,851,285 -0.05(-0.19%)
Oct 26, 2007 28.00 28.26 27.72 27.88 2,153,317 -0.04(-0.13%)
Oct 25, 2007 28.66 28.66 27.55 27.92 2,972,072 -0.01(-0.03%)
Oct 24, 2007 27.85 28.04 27.43 27.93 2,745,312 -0.05(-0.19%)
Oct 23, 2007 27.77 28.08 27.57 27.98 2,548,881 -0.17(-0.60%)
Oct 22, 2007 27.86 28.21 27.81 28.15 3,728,873 +0.25(+0.89%)
Oct 19, 2007 29.09 29.19 27.87 27.90 4,715,548 -1.19(-4.10%)
Oct 18, 2007 28.54 29.18 28.43 29.09 2,409,098 +0.55(+1.93%)
Oct 17, 2007 28.42 28.74 28.06 28.54 2,617,699 +0.17(+0.60%)
Oct 16, 2007 28.45 28.47 28.11 28.37 3,151,000 +0.04(+0.13%)
Oct 15, 2007 28.91 29.46 28.10 28.34 3,738,264 -0.77(-2.63%)
Oct 12, 2007 28.95 29.37 28.83 29.10 2,784,268 +0.28(+0.99%)
Oct 11, 2007 28.88 29.31 28.78 28.82 3,439,595 -0.12(-0.43%)
Oct 10, 2007 28.71 28.96 28.59 28.94 2,550,459 +0.26(+0.90%)
Oct 09, 2007 28.29 28.73 28.10 28.68 3,312,420 +0.27(+0.94%)
Oct 08, 2007 28.10 28.42 27.97 28.42 1,757,158 +0.17(+0.60%)
Oct 05, 2007 28.01 28.27 27.54 28.25 2,604,393 +0.47(+1.70%)
Oct 04, 2007 27.75 27.98 27.54 27.78 2,299,601 +0.06(+0.22%)
Oct 03, 2007 27.60 27.94 27.42 27.71 2,677,129 +0.09(+0.32%)
Oct 02, 2007 27.65 27.79 27.42 27.62 3,049,934 -0.10(-0.35%)
Oct 01, 2007 27.09 27.90 26.95 27.72 5,409,154 +0.76(+2.81%)
Sep 28, 2007 26.32 27.00 26.23 26.97 4,087,543 +0.71(+2.71%)
Sep 27, 2007 26.25 26.33 26.09 26.25 2,215,312 +0.10(+0.37%)
Sep 26, 2007 26.26 26.33 25.91 26.16 2,986,187 +0.00(+0.00%)
Sep 25, 2007 25.95 26.31 25.95 26.16 4,219,201 +0.06(+0.24%)
Sep 24, 2007 26.35 26.51 26.07 26.09 3,115,833 -0.34(-1.28%)
Sep 21, 2007 26.70 26.73 26.36 26.43 5,269,633 -0.17(-0.64%)
Sep 20, 2007 26.40 26.67 26.31 26.60 4,336,682 +0.12(+0.44%)
Sep 19, 2007 26.25 26.52 26.12 26.48 4,230,197 +0.32(+1.22%)
Sep 18, 2007 25.36 26.16 25.29 26.16 4,431,330 +0.91(+3.59%)
Sep 17, 2007 25.17 25.34 25.13 25.26 3,754,151 -0.07(-0.28%)
Sep 14, 2007 25.30 25.42 25.03 25.33 5,437,870 -0.04(-0.18%)
Sep 13, 2007 25.14 25.41 24.99 25.37 5,705,858 +0.41(+1.64%)
Sep 12, 2007 24.32 25.06 24.23 24.96 4,681,837 +0.65(+2.67%)
Sep 11, 2007 23.94 24.36 23.84 24.31 2,389,162 +0.53(+2.21%)
Sep 10, 2007 23.85 24.12 23.66 23.79 2,654,488 +0.05(+0.22%)
Sep 07, 2007 23.99 24.20 23.45 23.73 2,589,621 -0.50(-2.06%)
Sep 06, 2007 24.38 24.61 24.14 24.23 2,229,489 +0.02(+0.07%)
Sep 05, 2007 24.57 24.70 24.14 24.22 3,403,713 -0.50(-2.02%)
Sep 04, 2007 24.24 24.87 24.17 24.71 3,847,292 +0.41(+1.68%)
Aug 31, 2007 24.39 24.45 24.19 24.30 2,728,224 +0.12(+0.52%)
Aug 30, 2007 23.94 24.35 23.94 24.18 2,430,200 +0.04(+0.18%)
Aug 29, 2007 23.81 24.18 23.44 24.14 4,155,440 +0.44(+1.84%)
Aug 28, 2007 24.16 24.34 23.69 23.70 3,079,166 -0.64(-2.63%)
Aug 27, 2007 24.79 24.79 24.29 24.34 3,831,745 -0.49(-1.97%)
Aug 24, 2007 24.91 25.03 24.64 24.83 3,234,110 -0.10(-0.39%)
Aug 23, 2007 25.47 25.97 24.57 24.93 5,620,856 -0.83(-3.21%)
Aug 22, 2007 25.59 25.81 25.10 25.76 3,972,732 +0.39(+1.54%)
Aug 21, 2007 24.81 25.41 24.79 25.36 2,895,923 +0.46(+1.86%)
Aug 20, 2007 25.38 25.45 24.48 24.90 3,969,047 -0.60(-2.34%)
Aug 17, 2007 25.81 25.99 25.14 25.50 4,393,765 -0.36(-1.38%)
Aug 16, 2007 25.08 26.23 24.95 25.85 5,568,216 +0.75(+2.98%)
Aug 15, 2007 24.73 25.43 24.73 25.11 4,293,330 +0.36(+1.47%)
Aug 14, 2007 25.18 25.31 24.73 24.74 3,762,511 -0.28(-1.14%)
Aug 13, 2007 25.14 25.44 24.72 25.03 3,950,732 -0.10(-0.39%)
Aug 10, 2007 23.55 25.37 23.27 25.12 5,768,714 +1.50(+6.37%)
Aug 09, 2007 25.16 25.26 23.26 23.62 8,379,084 -1.59(-6.32%)
Aug 08, 2007 26.46 26.55 24.97 25.21 4,557,900 -1.14(-4.32%)
Aug 07, 2007 26.67 26.82 25.97 26.35 5,471,129 -0.58(-2.15%)
Aug 06, 2007 25.47 26.94 25.37 26.93 6,194,994 +1.92(+7.69%)
Aug 03, 2007 25.18 25.88 25.01 25.01 4,347,737 -0.61(-2.36%)
Aug 02, 2007 25.60 25.96 25.25 25.61 3,433,836 +0.02(+0.07%)
Aug 01, 2007 25.49 25.81 25.27 25.59 5,006,348 +0.11(+0.42%)
Jul 31, 2007 25.79 26.18 25.49 25.49 4,352,520 -0.33(-1.28%)
Jul 30, 2007 25.76 25.99 25.59 25.82 3,674,367 +0.02(+0.07%)
Jul 27, 2007 26.27 26.59 25.80 25.80 3,477,262 -0.42(-1.60%)
Jul 26, 2007 26.60 27.13 25.96 26.22 4,912,368 -0.54(-2.03%)
Jul 25, 2007 26.79 27.03 26.61 26.76 3,717,946 +0.09(+0.33%)
Jul 24, 2007 26.82 27.45 26.56 26.67 4,673,731 -0.26(-0.96%)
Jul 23, 2007 26.92 27.22 26.72 26.93 2,705,975 +0.20(+0.73%)
Jul 20, 2007 26.70 26.86 26.32 26.73 5,207,569 +0.17(+0.64%)
Jul 19, 2007 26.66 26.68 26.30 26.56 3,741,699 +0.04(+0.13%)
Jul 18, 2007 26.50 26.91 26.26 26.53 3,158,994 -0.12(-0.43%)
Jul 17, 2007 26.64 26.82 26.40 26.64 4,644,923 -0.12(-0.43%)
Jul 16, 2007 26.74 26.87 26.64 26.76 2,628,603 -0.10(-0.36%)
Jul 13, 2007 26.97 27.16 26.76 26.86 3,313,047 -0.24(-0.89%)
Jul 12, 2007 26.55 27.10 26.47 27.10 4,044,406 +0.61(+2.32%)
Jul 11, 2007 26.34 26.49 26.16 26.48 4,336,674 +0.15(+0.57%)
Jul 10, 2007 26.22 26.60 26.00 26.33 4,918,664 +0.12(+0.44%)
Jul 09, 2007 26.30 26.37 25.96 26.22 4,910,899 -0.09(-0.34%)
Jul 06, 2007 26.55 26.68 26.17 26.31 3,795,615 -0.27(-1.00%)
Jul 05, 2007 26.40 26.67 26.40 26.57 4,638,238 +0.10(+0.37%)
Jul 03, 2007 26.34 26.48 26.24 26.48 2,535,373 +0.12(+0.47%)
Jul 02, 2007 26.78 26.88 26.26 26.35 5,087,289 -0.42(-1.56%)
Jun 29, 2007 27.16 27.17 26.56 26.77 3,343,577 -0.29(-1.09%)
Jun 28, 2007 26.84 27.29 26.80 27.06 3,482,074 +0.05(+0.20%)
Jun 27, 2007 26.51 27.03 26.45 27.01 4,059,362 +0.27(+1.00%)
Jun 26, 2007 26.81 27.14 26.67 26.74 4,522,458 +0.15(+0.57%)
Jun 25, 2007 26.56 26.81 26.34 26.59 5,027,581 +0.04(+0.13%)
Jun 22, 2007 26.65 26.70 26.24 26.56 5,100,601 -0.09(-0.33%)
Jun 21, 2007 26.04 26.68 25.91 26.64 4,668,037 +0.54(+2.08%)
Jun 20, 2007 26.18 26.31 25.96 26.10 3,353,457 -0.07(-0.27%)
Jun 19, 2007 26.07 26.28 25.89 26.17 2,943,882 +0.04(+0.14%)
Jun 18, 2007 26.36 26.54 25.96 26.14 3,480,544 -0.41(-1.54%)
Jun 15, 2007 26.92 26.93 26.27 26.55 5,598,198 -0.06(-0.23%)
Jun 14, 2007 26.40 26.70 26.39 26.61 4,021,587 +0.16(+0.61%)
Jun 13, 2007 26.18 26.45 25.91 26.45 3,317,837 +0.27(+1.02%)
Jun 12, 2007 26.19 26.60 25.84 26.18 3,470,543 -0.37(-1.41%)
Jun 11, 2007 26.24 26.76 26.05 26.56 3,861,150 +0.30(+1.15%)
Jun 08, 2007 25.76 26.26 25.72 26.25 3,386,914 +0.37(+1.44%)
Jun 07, 2007 25.96 26.31 25.87 25.88 3,765,792 -0.61(-2.32%)
Jun 06, 2007 26.67 26.67 26.31 26.49 3,583,386 -0.15(-0.57%)
Jun 05, 2007 26.89 26.91 26.48 26.64 3,509,241 -0.28(-1.06%)
Jun 04, 2007 27.17 27.20 26.88 26.93 3,567,654 -0.45(-1.66%)
Jun 01, 2007 27.13 27.57 27.08 27.38 2,739,947 +0.24(+0.89%)
May 31, 2007 27.07 27.22 26.93 27.14 2,990,720 -0.03(-0.10%)
May 30, 2007 26.88 27.17 26.49 27.17 5,817,118 +0.21(+0.79%)
May 29, 2007 26.92 27.42 26.90 26.96 3,972,278 +0.01(+0.03%)
May 25, 2007 27.04 27.18 26.81 26.95 3,309,423 -0.07(-0.26%)
May 24, 2007 27.48 27.55 26.95 27.02 4,512,595 -0.41(-1.49%)
May 23, 2007 27.58 27.73 27.34 27.43 3,126,764 -0.13(-0.48%)
May 22, 2007 27.40 27.62 27.37 27.56 4,797,302 -0.21(-0.77%)
May 21, 2007 27.66 28.12 27.54 27.78 7,174,009 -0.31(-1.11%)
May 18, 2007 27.16 28.33 27.14 28.09 13,255,796 +3.42(+13.85%)
May 17, 2007 24.83 24.92 24.55 24.67 4,693,597 -0.25(-1.00%)
May 16, 2007 24.60 24.95 24.40 24.92 4,680,704 +0.53(+2.15%)
May 15, 2007 24.72 25.00 24.38 24.39 3,753,768 -0.35(-1.40%)
May 14, 2007 24.88 24.90 24.62 24.74 5,084,325 -0.08(-0.32%)
May 11, 2007 24.80 24.91 24.62 24.82 3,145,112 -0.07(-0.29%)
May 10, 2007 24.88 25.09 24.68 24.89 3,586,235 -0.13(-0.53%)
May 09, 2007 24.97 25.18 24.89 25.03 3,238,963 -0.12(-0.46%)
May 08, 2007 25.11 25.15 24.94 25.14 4,637,982 -0.09(-0.35%)
May 07, 2007 25.32 25.55 25.16 25.23 2,298,197 +0.06(+0.25%)
May 04, 2007 25.56 25.58 25.04 25.17 3,256,292 -0.23(-0.91%)
May 03, 2007 25.43 25.59 25.19 25.40 2,579,207 +0.10(+0.39%)
May 02, 2007 25.18 25.41 25.15 25.30 2,936,531 +0.19(+0.74%)
May 01, 2007 25.33 25.45 25.07 25.11 4,219,565 -0.20(-0.81%)
Apr 30, 2007 25.93 25.94 25.30 25.32 4,578,849 -0.59(-2.27%)
Apr 27, 2007 25.81 25.94 25.54 25.91 6,839,049 -0.04(-0.17%)
Apr 26, 2007 25.77 26.03 25.77 25.95 4,271,948 -0.19(-0.71%)
Apr 25, 2007 25.91 26.15 25.65 26.14 4,289,897 +0.21(+0.82%)
Apr 24, 2007 26.40 26.43 25.91 25.92 4,916,104 -0.48(-1.82%)
Apr 23, 2007 26.14 26.48 26.03 26.40 4,403,312 +0.08(+0.30%)
Apr 20, 2007 26.00 26.40 25.65 26.32 6,754,139 +0.04(+0.17%)
Apr 19, 2007 26.03 26.28 25.87 26.28 3,979,724 +0.07(+0.27%)
Apr 18, 2007 25.81 26.28 25.71 26.21 4,524,510 +0.04(+0.17%)
Apr 17, 2007 26.03 26.20 25.84 26.16 4,470,667 +0.17(+0.65%)
Apr 16, 2007 25.59 26.06 25.57 26.00 6,465,718 +0.52(+2.03%)
Apr 13, 2007 25.36 25.49 25.26 25.48 4,768,039 +0.04(+0.17%)
Apr 12, 2007 25.27 25.44 25.15 25.43 4,457,363 +0.19(+0.74%)
Apr 11, 2007 25.17 25.33 25.03 25.25 6,834,095 +0.03(+0.11%)
Apr 10, 2007 24.96 25.25 24.87 25.22 5,568,826 +0.16(+0.64%)
Apr 09, 2007 24.56 25.10 24.50 25.06 5,298,909 +0.44(+1.77%)
Apr 05, 2007 24.29 24.62 24.19 24.62 4,053,970 +0.29(+1.21%)
Apr 04, 2007 24.46 24.62 24.24 24.33 3,686,520 -0.08(-0.33%)
Apr 03, 2007 24.22 24.68 24.07 24.41 3,128,221 +0.28(+1.14%)
Apr 02, 2007 24.24 24.43 23.98 24.14 3,936,403 -0.21(-0.88%)
Mar 30, 2007 24.12 24.37 23.93 24.35 3,591,353 +0.28(+1.15%)
Mar 29, 2007 24.09 24.19 23.80 24.07 4,062,363 +0.06(+0.26%)
Mar 28, 2007 24.38 24.49 24.01 24.01 6,328,598 -0.51(-2.07%)
Mar 27, 2007 24.09 24.68 24.06 24.52 4,768,036 +0.16(+0.66%)
Mar 26, 2007 24.31 24.40 24.04 24.36 5,273,506 -0.02(-0.07%)
Mar 23, 2007 24.43 24.62 24.25 24.38 6,006,105 -0.13(-0.54%)
Mar 22, 2007 25.08 25.63 24.36 24.51 12,791,120 -2.19(-8.20%)
Mar 21, 2007 26.03 26.81 25.84 26.70 5,221,156 +0.61(+2.35%)
Mar 20, 2007 25.98 26.17 25.81 26.08 3,880,637 +0.28(+1.07%)
Mar 19, 2007 25.77 25.84 25.46 25.81 3,251,346 +0.24(+0.94%)
Mar 16, 2007 25.81 25.82 25.40 25.57 6,350,697 -0.19(-0.73%)
Mar 15, 2007 25.59 25.79 25.09 25.76 6,810,525 +0.70(+2.81%)
Mar 14, 2007 24.57 25.06 24.56 25.05 5,245,261 +0.49(+1.99%)
Mar 13, 2007 25.03 24.93 24.56 24.56 4,309,903 -0.46(-1.85%)
Mar 12, 2007 25.00 25.08 24.87 25.03 4,296,893 -0.09(-0.35%)
Mar 09, 2007 25.43 25.52 24.97 25.11 4,692,891 +0.21(+0.86%)
Mar 08, 2007 25.16 25.25 24.84 24.90 4,623,522 -0.22(-0.89%)
Mar 07, 2007 25.42 25.56 25.09 25.12 5,880,560 -0.42(-1.64%)
Mar 06, 2007 25.40 25.73 25.11 25.54 5,884,427 +0.13(+0.53%)
Mar 05, 2007 25.81 25.99 25.40 25.41 4,567,186 -0.51(-1.96%)
Mar 02, 2007 25.85 26.55 25.85 25.92 5,820,300 +0.05(+0.21%)
Mar 01, 2007 25.52 26.06 24.96 25.86 6,407,224 -0.40(-1.52%)
Feb 28, 2007 25.81 26.44 25.75 26.26 5,152,677 +0.03(+0.10%)
Feb 27, 2007 27.37 27.50 25.98 26.24 6,383,614 -1.25(-4.53%)
Feb 26, 2007 28.01 28.01 27.39 27.48 4,913,796 -0.36(-1.28%)
Feb 23, 2007 26.70 27.94 26.16 27.84 6,739,736 +0.37(+1.36%)
Feb 22, 2007 27.76 28.32 27.40 27.46 4,883,449 -0.35(-1.25%)
Feb 21, 2007 27.55 28.10 27.53 27.81 3,160,900 +0.18(+0.64%)
Feb 20, 2007 27.47 27.71 27.37 27.63 3,548,782 +0.08(+0.29%)
Feb 16, 2007 27.85 27.89 27.53 27.55 3,460,059 -0.25(-0.90%)
Feb 15, 2007 27.97 28.15 27.74 27.80 2,540,048 -0.22(-0.79%)
Feb 14, 2007 27.68 28.07 27.58 28.02 1,917,070 +0.37(+1.35%)
Feb 13, 2007 27.69 27.86 27.49 27.65 2,523,064 +0.06(+0.23%)
Feb 12, 2007 27.99 28.20 27.54 27.59 3,310,535 -0.39(-1.40%)
Feb 09, 2007 28.34 28.47 27.82 27.98 2,807,688 -0.36(-1.29%)
Feb 08, 2007 28.23 28.57 28.21 28.34 4,511,791 +0.16(+0.57%)
Feb 07, 2007 28.07 28.25 27.78 28.18 2,638,579 +0.32(+1.15%)
Feb 06, 2007 28.10 28.18 27.75 27.86 3,054,243 -0.23(-0.82%)
Feb 05, 2007 27.78 28.20 27.78 28.10 2,655,014 +0.35(+1.25%)
Feb 02, 2007 27.85 28.07 27.55 27.75 2,251,928 -0.13(-0.48%)
Feb 01, 2007 27.94 28.19 27.63 27.88 2,257,366 -0.11(-0.38%)
Jan 31, 2007 27.59 28.20 27.12 27.99 2,835,867 +0.47(+1.71%)
Jan 30, 2007 27.73 27.86 27.24 27.52 4,195,348 -0.27(-0.96%)
Jan 29, 2007 27.58 28.03 27.46 27.78 3,281,887 +0.09(+0.32%)
Jan 26, 2007 27.85 28.06 27.48 27.70 3,580,928 -0.23(-0.83%)
Jan 25, 2007 28.30 28.51 27.78 27.93 3,906,740 -0.53(-1.85%)
Jan 24, 2007 28.42 28.68 28.33 28.45 2,800,005 +0.17(+0.60%)
Jan 23, 2007 27.98 28.59 27.89 28.28 4,661,378 +0.67(+2.42%)
Jan 22, 2007 27.81 27.99 27.21 27.62 4,110,825 -0.29(-1.05%)
Jan 19, 2007 27.49 28.06 27.49 27.91 6,015,768 +0.16(+0.58%)
Jan 18, 2007 27.78 27.89 27.34 27.75 7,152,124 +0.53(+1.96%)
Jan 17, 2007 26.89 27.39 26.79 27.21 6,156,545 +0.32(+1.19%)
Jan 16, 2007 26.97 27.04 26.70 26.89 4,715,114 -0.06(-0.23%)
Jan 12, 2007 26.62 27.56 26.62 26.96 6,044,296 +0.55(+2.09%)
Jan 11, 2007 26.33 26.63 26.22 26.40 3,975,700 +0.25(+0.95%)
Jan 10, 2007 25.43 26.24 25.40 26.16 4,261,386 +0.41(+1.59%)
Jan 09, 2007 25.60 26.13 25.49 25.75 5,494,486 +0.09(+0.35%)
Jan 08, 2007 26.35 26.54 25.51 25.66 7,532,987 -0.89(-3.35%)
Jan 05, 2007 26.65 26.73 26.24 26.55 3,077,475 -0.06(-0.23%)
Jan 04, 2007 26.34 26.82 25.97 26.61 3,907,561 +0.36(+1.39%)
Jan 03, 2007 27.30 27.64 25.90 26.24 5,320,164 -0.91(-3.34%)
Dec 29, 2006 26.97 27.54 26.97 27.15 1,795,802 +0.06(+0.23%)
Dec 28, 2006 27.33 27.37 26.97 27.09 1,579,933 -0.30(-1.10%)
Dec 27, 2006 27.35 27.58 27.16 27.39 1,670,715 +0.41(+1.52%)
Dec 26, 2006 26.85 27.02 26.72 26.98 1,791,831 +0.02(+0.07%)
Dec 22, 2006 27.35 27.35 26.80 26.97 2,012,205 -0.30(-1.11%)
Dec 21, 2006 27.17 27.39 27.07 27.27 2,614,471 +0.08(+0.29%)
Dec 20, 2006 27.28 27.56 27.06 27.19 2,443,620 -0.12(-0.46%)
Dec 19, 2006 27.26 27.38 26.61 27.31 3,355,842 -0.07(-0.26%)
Dec 18, 2006 28.10 28.17 27.25 27.38 3,326,210 -0.66(-2.35%)
Dec 15, 2006 27.93 28.58 27.92 28.04 5,302,478 +0.05(+0.19%)
Dec 14, 2006 27.76 28.34 27.70 27.99 2,916,777 +0.37(+1.35%)
Dec 13, 2006 27.42 27.67 27.19 27.62 2,959,891 +0.39(+1.44%)
Dec 12, 2006 27.45 27.57 27.00 27.22 2,901,928 -0.23(-0.84%)
Dec 11, 2006 27.45 27.88 27.26 27.45 2,551,975 +0.00(+0.00%)
Dec 08, 2006 27.22 27.77 26.92 27.45 3,444,180 +0.02(+0.06%)
Dec 07, 2006 27.86 28.20 27.29 27.44 4,661,289 -0.44(-1.56%)
Dec 06, 2006 27.63 28.00 27.54 27.87 2,577,047 +0.19(+0.67%)
Dec 05, 2006 27.86 27.92 27.48 27.69 3,262,943 -0.22(-0.80%)
Dec 04, 2006 27.57 28.07 27.33 27.91 3,075,952 +0.48(+1.75%)
Dec 01, 2006 28.11 28.18 26.91 27.43 3,972,922 -0.62(-2.22%)
Nov 30, 2006 27.83 28.43 27.83 28.05 3,651,790 -0.33(-1.16%)
Nov 29, 2006 28.38 28.44 27.87 28.38 2,189,305 +0.24(+0.85%)
Nov 28, 2006 28.40 28.40 28.10 28.14 3,482,430 -0.19(-0.66%)
Nov 27, 2006 28.15 28.67 28.07 28.33 3,903,133 +0.04(+0.13%)
Nov 24, 2006 27.94 28.65 27.82 28.29 1,025,387 +0.21(+0.76%)
Nov 22, 2006 28.12 28.19 27.54 28.08 3,720,863 -0.18(-0.63%)
Nov 21, 2006 28.39 28.61 27.98 28.26 3,623,154 -0.16(-0.56%)
Nov 20, 2006 28.70 28.74 28.05 28.42 4,550,060 -0.47(-1.63%)
Nov 17, 2006 30.02 30.22 28.51 28.89 7,938,413 -2.09(-6.75%)
Nov 16, 2006 30.87 31.09 30.54 30.98 2,797,100 +0.36(+1.16%)
Nov 15, 2006 30.77 30.92 30.45 30.62 2,829,098 -0.09(-0.29%)
Nov 14, 2006 30.35 30.86 30.01 30.71 2,681,107 +0.28(+0.91%)
Nov 13, 2006 30.58 30.78 30.17 30.44 2,382,884 -0.07(-0.23%)
Nov 10, 2006 30.34 30.57 30.06 30.51 2,093,468 +0.36(+1.21%)
Nov 09, 2006 30.73 30.79 30.11 30.14 2,494,415 -0.51(-1.66%)
Nov 08, 2006 30.77 30.86 30.26 30.65 2,728,777 +0.07(+0.23%)
Nov 07, 2006 31.26 31.31 30.44 30.58 2,959,606 -0.73(-2.33%)
Nov 06, 2006 30.56 31.41 30.53 31.31 2,430,536 +0.93(+3.08%)
Nov 03, 2006 30.63 31.15 30.25 30.37 2,505,719 -0.34(-1.10%)
Nov 02, 2006 30.77 30.99 30.55 30.71 1,926,871 -0.03(-0.09%)
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.