Intuit Corp $82.64

down -0.26


26/8/2014 04:00 PM  |  NASDAQ : INTU  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INTU historical data

Date Open High Low Close Volume
8/26/201482.9183.6382.6282.641,750,677
8/25/201483.2283.4481.6082.903,521,132
8/22/201485.2986.8082.1183.575,152,353
8/21/201485.1585.8984.7385.811,699,332
8/20/201485.2185.4984.5385.271,394,628
8/19/201484.3485.5884.3485.391,614,129
8/18/201484.2284.6783.9084.431,411,352
8/15/201484.2584.8883.1283.723,121,990
8/14/201483.4883.8883.1983.811,089,775
8/13/201482.4083.6582.0183.381,260,905
8/12/201481.6382.1581.3382.031,190,096
8/11/201481.7082.2881.3081.80521,084
8/8/201480.9381.4880.5181.38745,727
8/7/201481.1481.7680.5880.84735,172
8/6/201480.3981.1580.1180.96868,960
8/5/201480.9281.2980.2180.45819,488
8/4/201480.6281.1680.2681.02871,457
8/1/201479.6782.1479.6780.561,226,397
7/31/201483.0283.1981.8881.971,638,713
7/30/201483.0983.5482.4983.29935,639
7/29/201482.9983.4982.5282.681,128,390
7/28/201482.5183.0882.1882.85530,135
7/25/201482.3482.8482.2482.64513,472
7/24/201482.0683.0981.9982.591,354,467
7/23/201481.9782.3081.6982.03829,470
7/22/201481.6882.9581.6782.13993,834
7/21/201481.6581.9380.8381.431,107,665
7/18/201481.2581.9680.8081.921,108,103
7/17/201481.1281.6280.7380.781,191,037
7/16/201481.2481.9081.2181.53968,944
7/15/201481.3981.7280.9681.171,128,908
7/14/201480.8881.5680.4981.33933,028
7/11/201480.6980.7880.1780.451,044,676
7/10/201480.1180.7780.0680.421,078,093
7/9/201481.3581.6780.7381.06922,581
7/8/201480.7981.3980.7981.151,593,984
7/7/201481.2981.9480.8081.221,393,565
7/3/201481.2082.4681.0882.231,036,201
7/2/201480.9181.4980.8581.30926,692
7/1/201480.5081.5580.4781.281,360,801
6/30/201480.9881.2180.4180.531,519,917
6/27/201480.5981.3780.5981.321,758,057
6/26/201481.2581.2580.2180.961,276,552
6/25/201480.0481.1880.0381.121,158,742
6/24/201479.6980.9379.3980.551,769,516
6/23/201479.3079.7079.1779.671,000,069
6/20/201479.7279.7278.8179.501,868,756
6/19/201481.9981.9978.8479.291,082,413
6/18/201478.6379.4478.6379.331,358,945
6/17/201478.6779.1378.6178.841,394,351
6/16/201478.5579.1178.5278.911,274,879
6/13/201479.0779.2878.7478.991,006,449
6/12/201478.8879.2178.7078.911,375,646
6/11/201478.6379.2178.3579.171,262,029
6/10/201479.4579.9478.7679.161,284,743
6/9/201479.7580.6279.5179.841,235,707
6/6/201479.8480.0579.3880.031,399,454
6/5/201479.2079.6678.8179.361,623,397
6/4/201479.1079.4879.0479.30949,427
6/3/201479.1779.4979.0679.391,267,814
6/2/201479.3979.7179.0179.43675,097
5/30/201479.4279.4678.8979.291,562,078
5/29/201479.0979.7378.9079.111,484,641
5/28/201480.3380.3379.0679.081,493,583
5/27/201479.7880.4479.4280.141,336,782
5/23/201478.5779.8078.3579.591,777,823
5/22/201477.2878.8277.1678.321,975,283
5/21/201474.0078.4073.5077.473,935,396
5/20/201476.8177.2776.1576.842,865,782
5/19/201475.3577.1675.3277.072,274,354
5/16/201474.4775.5973.8375.512,064,685
5/15/201474.9475.4673.7474.081,623,869
5/14/201475.4475.6574.8774.99987,706
5/13/201476.2076.2975.4475.69947,095
5/12/201475.1876.5075.1376.111,233,694
5/9/201474.5175.2874.0374.92881,039
5/8/201474.3275.4873.8274.621,266,450
5/7/201474.5075.0073.6674.321,134,081
5/6/201475.5175.7174.6474.67901,196
5/5/201474.8475.6374.4175.57958,035
5/2/201476.1676.2575.2675.29902,180
5/1/201475.6976.7775.4275.931,356,585
4/30/201474.9375.8474.9275.751,549,352
4/29/201475.1575.8274.8575.401,823,626
4/28/201475.8576.0174.0374.692,138,838
4/25/201474.6777.1574.5675.343,736,588
4/24/201475.0877.2774.0174.161,488,151
4/23/201474.4374.7974.0774.391,151,022
4/22/201474.6075.7974.4474.842,161,974
4/21/201474.1674.4973.7074.001,802,787
4/17/201474.0774.7573.6674.031,463,251
4/16/201474.1074.4973.5074.271,100,710
4/15/201473.3474.0672.8173.741,999,654
4/14/201473.3973.8672.8173.381,934,121
4/11/201473.3173.7272.4472.522,290,407
4/10/201475.0475.1673.4473.591,791,478
4/9/201474.5575.1374.1275.111,337,393
4/8/201474.7975.7574.4174.542,374,777
4/7/201476.9677.1974.3074.792,731,870
4/4/201479.0979.3677.1377.192,219,333
Trading Center