INTUIT $58.95

up +0.36


23/5/2013 01:23 PM  |  NASDAQ : INTU  |  Industries : Information / Software Publishers
Type:

INTU historical data

Date Open High Low Close Volume
5/22/2013 58.94 60.95 58.05 58.59 79382
5/21/2013 59.64 60.00 57.78 57.89 51364
5/20/2013 60.34 60.75 59.52 59.64 17270
5/17/2013 59.96 60.83 59.47 60.63 22477
5/16/2013 60.41 60.90 59.84 59.85 24174
5/15/2013 59.14 60.86 59.01 60.59 33181
5/14/2013 59.14 59.57 58.87 59.11 21141
5/13/2013 59.89 59.97 58.93 58.99 22060
5/10/2013 59.54 60.22 59.28 60.20 24014
5/9/2013 59.65 60.26 58.88 59.00 39152
5/8/2013 60.29 60.55 60.02 60.49 20673
5/7/2013 60.58 60.70 60.17 60.56 15434
5/6/2013 60.76 60.98 60.13 60.75 20335
5/3/2013 60.67 60.75 60.11 60.26 23674
5/2/2013 59.91 60.64 59.33 60.07 23438
5/1/2013 59.51 60.47 59.25 59.97 24850
4/30/2013 60.82 60.82 59.11 59.64 52557
4/29/2013 59.50 61.10 59.38 60.94 41827
4/26/2013 57.00 59.80 56.81 59.35 91192
4/25/2013 55.75 57.97 55.54 57.09 159223
4/24/2013 64.29 64.60 63.69 64.19 15258
4/23/2013 63.32 64.25 63.13 63.98 16875
4/22/2013 63.09 63.24 62.11 62.86 16012
4/19/2013 62.08 63.17 61.85 62.97 28244
4/18/2013 63.31 63.31 62.19 62.51 20594
4/17/2013 63.79 63.88 62.54 63.04 20507
4/16/2013 63.16 64.24 63.07 64.22 19896
4/15/2013 64.54 64.61 63.02 63.08 17693
4/12/2013 65.15 65.17 64.27 64.70 13686
4/11/2013 64.95 65.30 64.72 64.93 15685
4/10/2013 64.00 65.00 63.76 64.82 10900
4/9/2013 64.14 64.14 63.18 63.80 22618
4/8/2013 64.52 64.52 63.52 63.84 11060
4/5/2013 63.68 64.56 63.00 64.46 14902
4/4/2013 64.67 64.86 64.14 64.71 9063
4/3/2013 65.28 65.38 64.42 64.59 13338
4/2/2013 65.50 66.11 65.18 65.38 17059
4/1/2013 65.66 65.94 64.86 65.10 14437
3/28/2013 65.19 65.70 65.10 65.66 19112
3/27/2013 66.21 66.22 64.99 65.47 10830
3/26/2013 65.28 65.93 65.00 65.73 19878
3/25/2013 65.60 65.75 64.74 64.84 23430
3/22/2013 65.31 65.89 64.91 65.54 13392
3/21/2013 64.75 65.53 64.31 65.30 26081
3/20/2013 65.76 65.97 65.08 65.17 16883
3/19/2013 65.37 65.63 64.67 65.29 18516
3/18/2013 64.88 65.64 64.60 65.41 12594
3/15/2013 65.98 66.34 65.42 65.43 25026
3/14/2013 66.60 66.70 66.00 66.18 27780
3/13/2013 66.61 66.81 66.21 66.25 16855
3/12/2013 66.52 66.82 66.20 66.36 15550
3/11/2013 66.80 67.23 66.10 66.56 31882
3/8/2013 67.92 68.27 67.29 67.75 18823
3/7/2013 67.99 68.20 67.63 67.93 14960
3/6/2013 67.99 68.41 67.77 67.99 22420
3/5/2013 66.57 67.91 66.43 67.88 26782
3/4/2013 64.87 66.29 64.76 66.27 25194
3/1/2013 64.04 65.11 63.78 65.04 23073
2/28/2013 63.76 64.66 63.70 64.47 24736
2/27/2013 62.78 64.18 62.26 63.76 20971
2/26/2013 62.01 62.76 61.87 62.64 20547
2/25/2013 62.93 63.24 62.01 62.02 24955
2/22/2013 62.00 63.07 61.05 62.78 30739
2/21/2013 60.76 61.62 60.76 61.30 19413
2/20/2013 62.38 62.50 61.37 61.42 21078
2/19/2013 62.10 62.56 61.98 62.21 14218
2/15/2013 60.96 62.11 60.76 62.07 21399
2/14/2013 61.22 61.39 60.60 60.76 29882
2/13/2013 61.73 62.00 60.93 61.44 17595
2/12/2013 61.39 61.61 61.16 61.44 14988
2/11/2013 61.65 61.87 61.17 61.42 21669
2/8/2013 62.64 62.66 60.12 61.51 51421
2/7/2013 62.93 63.16 62.07 62.25 35696
2/6/2013 62.71 63.08 62.13 62.91 18824
2/5/2013 62.57 63.21 61.82 63.07 17787
2/4/2013 62.41 63.00 61.86 62.09 19683
2/1/2013 63.17 63.17 62.40 62.90 22627
1/31/2013 63.22 63.54 62.27 62.38 35046
1/30/2013 63.71 63.93 62.89 63.06 17543
1/29/2013 63.76 64.18 63.01 63.88 12180
1/28/2013 63.95 64.47 63.87 63.88 12252
1/25/2013 63.63 64.14 63.48 63.71 15161
1/24/2013 64.00 64.44 63.49 63.82 16797
1/23/2013 63.81 64.06 63.65 63.67 14791
1/22/2013 63.60 63.78 62.95 63.78 11552
1/18/2013 63.49 63.69 62.98 63.68 12275
1/17/2013 63.04 63.74 62.79 63.64 12126
1/16/2013 62.80 63.39 62.32 62.95 11745
1/15/2013 62.50 63.27 62.27 62.95 15033
1/14/2013 62.40 62.86 62.30 62.68 10638
1/11/2013 62.29 62.76 62.19 62.62 8277
1/10/2013 62.49 62.79 61.78 62.41 10726
1/9/2013 61.78 62.33 61.70 62.16 7900
1/8/2013 61.97 62.14 61.51 61.62 10416
1/7/2013 61.82 62.50 61.82 62.29 14225
1/4/2013 62.00 62.37 61.74 62.22 18982
1/3/2013 61.64 62.01 61.51 61.74 25590
1/2/2013 60.13 61.95 60.13 61.95 35265
12/31/2012 59.09 59.67 58.76 59.48 20388
12/28/2012 59.94 60.24 59.33 59.33 11931
Marketplace
Trading Center