Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intuit (NQ: INTU )

610.30 -10.81 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Mar 31, 2022 477.67 488.86 473.57 480.84 2,649,898 +8.89(+1.88%)
Mar 30, 2022 480.96 481.52 468.22 471.95 1,747,809 -13.41(-2.76%)
Mar 29, 2022 488.13 490.09 475.80 485.36 1,918,117 +4.86(+1.01%)
Mar 28, 2022 460.54 481.70 458.20 480.50 2,085,004 +21.05(+4.58%)
Mar 25, 2022 467.52 469.04 452.82 459.45 1,312,289 -6.18(-1.33%)
Mar 24, 2022 464.16 467.22 453.04 465.63 1,567,153 +4.19(+0.91%)
Mar 23, 2022 471.17 471.98 459.75 461.44 1,718,664 -14.55(-3.06%)
Mar 22, 2022 466.46 478.70 465.98 475.99 1,983,006 +9.49(+2.03%)
Mar 21, 2022 473.07 476.50 463.56 466.50 2,044,586 -13.37(-2.79%)
Mar 18, 2022 475.69 483.31 467.86 479.87 3,113,075 +6.12(+1.29%)
Mar 17, 2022 454.83 475.00 454.12 473.75 2,680,695 +15.85(+3.46%)
Mar 16, 2022 445.00 457.90 437.99 457.90 2,488,514 +18.22(+4.14%)
Mar 15, 2022 427.80 441.49 425.54 439.68 1,953,411 +15.05(+3.54%)
Mar 14, 2022 439.92 445.28 423.03 424.63 2,353,890 -14.69(-3.34%)
Mar 11, 2022 457.57 461.89 438.51 439.32 2,303,339 -13.05(-2.88%)
Mar 10, 2022 460.15 460.15 443.34 452.37 1,756,188 -12.37(-2.66%)
Mar 09, 2022 456.48 469.96 452.00 464.74 1,950,443 +22.53(+5.09%)
Mar 08, 2022 438.43 455.25 432.15 442.21 2,668,790 +4.82(+1.10%)
Mar 07, 2022 464.22 466.74 436.51 437.39 2,311,555 -27.56(-5.93%)
Mar 04, 2022 470.81 474.63 460.96 464.95 1,611,860 -7.75(-1.64%)
Mar 03, 2022 490.15 492.87 468.99 472.70 1,639,791 -13.30(-2.74%)
Mar 02, 2022 472.11 489.34 468.00 486.00 2,083,041 +17.42(+3.72%)
Mar 01, 2022 476.13 484.56 465.85 468.58 2,176,748 -5.79(-1.22%)
Feb 28, 2022 478.84 484.46 463.39 474.37 2,524,888 -12.81(-2.63%)
Feb 25, 2022 489.02 492.13 475.78 487.18 2,846,463 -9.95(-2.00%)
Feb 24, 2022 458.00 498.20 450.26 497.13 2,686,166 +30.13(+6.45%)
Feb 23, 2022 491.91 491.91 465.55 467.00 1,799,874 -16.25(-3.36%)
Feb 22, 2022 479.93 494.37 476.87 483.25 2,282,878 +2.05(+0.43%)
Feb 18, 2022 481.20 0 -14.98(-3.02%)
Feb 17, 2022 523.28 525.90 494.72 496.18 2,145,356 -31.97(-6.05%)
Feb 16, 2022 525.97 530.42 511.70 528.15 1,318,410 +0.37(+0.07%)
Feb 15, 2022 537.74 539.33 515.76 527.78 2,170,290 -1.27(-0.24%)
Feb 14, 2022 536.14 538.32 524.15 529.05 1,164,466 -6.76(-1.26%)
Feb 11, 2022 559.80 561.70 532.67 535.81 1,250,525 -21.77(-3.90%)
Feb 10, 2022 562.62 575.91 552.33 557.58 1,594,169 -21.82(-3.77%)
Feb 09, 2022 566.10 579.96 565.00 579.40 1,670,747 +25.17(+4.54%)
Feb 08, 2022 539.28 556.40 538.41 554.23 915,547 +8.95(+1.64%)
Feb 07, 2022 544.40 555.90 542.50 545.28 1,411,634 +1.26(+0.23%)
Feb 04, 2022 531.03 550.28 531.03 544.02 1,504,542 +8.43(+1.57%)
Feb 03, 2022 543.87 533.58 535.59 1,372,383 -26.71(-4.75%)
Feb 02, 2022 562.76 564.87 554.40 562.30 1,244,230 +1.47(+0.26%)
Feb 01, 2022 556.40 561.85 548.19 560.83 1,705,543 +5.60(+1.01%)
Jan 31, 2022 535.85 556.64 555.23 2,208,442 +20.41(+3.82%)
Jan 28, 2022 520.16 536.23 506.17 534.82 1,760,655 +17.60(+3.40%)
Jan 27, 2022 516.41 526.00 513.29 517.22 2,485,405 +9.74(+1.92%)
Jan 26, 2022 532.04 536.85 499.75 507.48 2,502,490 -8.51(-1.65%)
Jan 25, 2022 516.91 527.41 509.02 515.99 2,416,637 -18.69(-3.50%)
Jan 24, 2022 526.00 535.73 500.36 534.68 2,850,135 +6.13(+1.16%)
Jan 21, 2022 546.99 552.76 527.82 528.55 2,574,858 -16.07(-2.95%)
Jan 20, 2022 552.10 566.48 543.77 544.62 1,923,371 -0.73(-0.13%)
Jan 19, 2022 542.11 558.57 540.81 545.35 1,904,504 +7.53(+1.40%)
Jan 18, 2022 539.32 548.89 536.11 537.82 1,888,152 -12.97(-2.35%)
Jan 14, 2022 550.79 0 -2.13(-0.39%)
Jan 13, 2022 580.89 582.53 551.70 552.92 1,632,897 -24.34(-4.22%)
Jan 12, 2022 584.81 589.57 575.80 577.26 1,433,684 -1.46(-0.25%)
Jan 11, 2022 566.20 579.61 558.52 578.72 1,696,147 +8.53(+1.50%)
Jan 10, 2022 553.52 570.89 543.86 570.19 2,956,700 +2.63(+0.46%)
Jan 07, 2022 586.44 588.99 563.77 567.56 2,275,300 -18.83(-3.21%)
Jan 06, 2022 586.80 595.85 580.21 586.39 1,789,010 -7.31(-1.23%)
Jan 05, 2022 609.43 614.69 593.17 593.70 2,295,814 -24.62(-3.98%)
Jan 04, 2022 631.47 631.47 606.13 618.32 1,997,736 -13.15(-2.08%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.