Intuit Corp $74.03

down -0.24


17/4/2014 08:10 PM  |  NASDAQ : INTU  
Industries : Computer Software & Services / Application Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INTU historical data

Date Open High Low Close Volume
4/17/201474.0774.7573.6674.031,463,250
4/16/201474.1074.4973.5074.271,100,710
4/15/201473.3474.0672.8173.741,999,650
4/14/201473.3973.8672.8173.381,934,120
4/11/201473.3173.7272.4472.522,290,410
4/10/201475.0475.1673.4473.591,791,480
4/9/201474.5575.1374.1275.111,337,390
4/8/201474.7975.7574.4174.542,374,780
4/7/201476.9677.1974.3074.792,731,870
4/4/201479.0979.3677.1377.192,219,330
4/3/201479.0079.4378.0878.582,007,270
4/2/201478.6979.2278.3178.971,543,270
4/1/201477.9878.9277.7378.892,108,230
3/31/201478.2778.6777.5577.731,942,290
3/28/201477.7778.2577.4277.77960,172
3/27/201477.4177.9676.9177.581,893,130
3/26/201479.0979.0977.7077.721,630,300
3/25/201479.3879.7177.9578.671,366,280
3/24/201479.3679.8178.0178.811,623,710
3/21/201481.5481.5479.3979.442,257,080
3/20/201479.9480.7079.8180.69841,223
3/19/201480.2880.7579.6480.211,168,670
3/18/201480.4980.8580.1980.661,157,260
3/17/201480.2481.1880.0180.551,185,590
3/14/201480.1580.3979.5979.911,308,840
3/13/201481.1681.4479.9480.151,558,540
3/12/201481.0981.1980.4980.932,117,860
3/11/201482.0682.4080.8381.271,682,700
3/10/201481.7682.3381.3181.822,189,040
3/7/201481.2982.3880.5782.202,778,000
3/6/201480.4581.1280.4480.731,297,880
3/5/201480.8980.8980.1280.631,884,920
3/4/201478.5381.2478.5180.913,061,290
3/3/201478.5978.7477.2377.871,622,280
2/28/201477.3978.3077.2778.152,318,100
2/27/201477.6778.1677.0978.101,289,450
2/26/201481.2181.2177.2377.701,233,140
2/25/201477.5577.6676.6577.331,531,360
2/24/201476.6778.1876.4177.412,680,190
2/21/201475.4778.7474.2077.245,414,290
2/20/201473.6774.1973.0473.851,894,400
2/19/201473.1973.9072.8673.422,361,120
2/18/201471.9073.2671.6873.052,489,530
2/14/201470.5571.8770.3271.692,491,970
2/13/201469.4970.7669.1270.723,164,920
2/12/201471.5072.7269.0269.725,067,140
2/11/201471.4073.0071.4072.721,853,930
2/10/201471.5471.5770.9971.451,774,810
2/7/201471.2971.7371.0171.452,114,270
2/6/201470.7371.3670.7371.031,590,600
2/5/201470.5471.0170.3670.751,462,670
2/4/201470.9671.1770.7070.911,732,340
2/3/201473.4973.7970.7170.812,489,320
1/31/201473.2673.5572.6673.252,103,800
1/30/201473.4774.5673.2074.191,140,760
1/29/201473.2873.9972.8973.181,618,530
1/28/201473.3574.1273.1873.481,776,490
1/27/201473.1873.4972.8373.061,670,700
1/24/201475.1175.4373.1773.241,778,850
1/23/201475.0675.7474.8575.321,339,300
1/22/201476.0176.1675.1775.572,855,280
1/21/201477.7377.7876.1176.181,229,460
1/17/201476.0677.5876.0676.991,764,540
1/16/201476.4677.1576.3676.791,470,460
1/15/201476.2377.2275.9576.781,285,610
1/14/201475.3476.0875.1576.061,113,720
1/13/201475.9876.2274.8275.011,108,980
1/10/201476.9076.9675.8476.241,165,250
1/9/201476.8077.0076.3276.631,129,970
1/8/201476.8977.0576.0176.442,437,580
1/7/201475.8877.3575.7477.061,551,000
1/6/201475.8076.0075.4775.741,268,750
1/3/201475.7576.3875.5375.80998,796
1/2/201476.1176.1675.4075.941,355,680
12/31/201376.5576.7676.0876.321,040,830
12/30/201376.6376.8476.2476.57838,059
12/27/201376.3676.8975.9976.09698,367
12/26/201376.2176.7175.9876.35581,299
12/24/201376.5076.5776.2276.42393,461
12/23/201375.6576.6575.5076.321,361,980
12/20/201375.9876.3375.2575.286,408,260
12/19/201375.9976.2175.5275.691,879,240
12/18/201374.6075.8274.0275.812,327,420
12/17/201374.7775.0574.5374.691,653,390
12/16/201374.9475.4774.6174.872,071,240
12/13/201374.7375.2574.5875.021,698,080
12/12/201374.3874.6173.7274.231,639,190
12/11/201375.2575.6074.4674.531,750,690
12/10/201375.5075.6274.2575.002,112,130
12/9/201374.9174.9174.1274.401,631,880
12/6/201374.7775.0374.2774.911,463,350
12/5/201374.2174.3873.8474.011,424,760
12/4/201373.8274.5573.4774.341,548,750
12/3/201374.1974.7873.9274.361,647,090
12/2/201374.1674.7973.8774.232,028,180
11/29/201373.8074.3373.7374.231,377,700
11/27/201373.0673.6472.9473.541,445,190
11/26/201372.5773.4472.5672.842,014,710
11/25/201372.3072.9971.7572.732,521,220
11/22/201372.9373.1670.8772.034,434,620
Trading Center