Indicators

Intuit (NQ: INTU )

644.99 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	27.99	28.37	27.99	28.13	2,212,272	-0.19(-0.66%)
Dec 28, 2007	28.26	28.48	28.10	28.32	2,002,916	+0.20(+0.70%)
Dec 27, 2007	28.48	28.48	28.10	28.12	2,275,421	-0.45(-1.56%)
Dec 26, 2007	27.96	28.62	27.96	28.57	2,129,836	+0.36(+1.26%)
Dec 24, 2007	27.89	28.27	27.89	28.21	1,221,250	+0.01(+0.03%)
Dec 21, 2007	27.28	28.20	27.12	28.20	6,467,990	+1.12(+4.14%)
Dec 20, 2007	27.05	27.18	26.67	27.08	2,441,275	+0.30(+1.13%)
Dec 19, 2007	26.48	26.91	26.47	26.78	2,586,074	+0.28(+1.07%)
Dec 18, 2007	26.34	26.69	26.29	26.49	2,565,723	+0.36(+1.36%)
Dec 17, 2007	26.30	26.67	26.11	26.14	2,909,808	-0.36(-1.38%)
Dec 14, 2007	26.52	26.84	26.47	26.50	2,102,110	-0.44(-1.62%)
Dec 13, 2007	26.24	27.18	26.19	26.94	2,215,658	+0.37(+1.41%)
Dec 12, 2007	26.71	26.85	26.18	26.56	2,907,369	+0.19(+0.71%)
Dec 11, 2007	26.77	27.01	26.25	26.38	2,855,139	-0.44(-1.63%)
Dec 10, 2007	26.41	26.85	26.36	26.81	2,405,674	+0.37(+1.41%)
Dec 07, 2007	26.43	26.48	26.20	26.44	2,436,755	-0.04(-0.13%)
Dec 06, 2007	26.53	26.53	26.10	26.48	2,761,838	+0.05(+0.20%)
Dec 05, 2007	26.18	26.54	26.18	26.42	2,784,129	+0.50(+1.92%)
Dec 04, 2007	25.77	26.22	25.76	25.92	2,807,070	-0.09(-0.34%)

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.