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 (%)
Apr 30, 2003 8.575 8.839 8.541 8.637 12,508,608 +0.02(+0.21%)
Apr 29, 2003 8.163 8.693 8.143 8.619 39,387,284 +0.88(+11.35%)
Apr 28, 2003 8.223 8.285 7.409 7.740 40,076,540 -0.55(-6.58%)
Apr 25, 2003 8.608 8.608 8.243 8.285 11,796,207 -0.37(-4.24%)
Apr 24, 2003 8.604 8.677 8.501 8.653 6,989,179 +0.03(+0.36%)
Apr 23, 2003 8.779 8.782 8.577 8.621 10,975,933 -0.17(-1.92%)
Apr 22, 2003 8.690 8.884 8.655 8.790 11,578,441 -0.10(-1.08%)
Apr 21, 2003 8.966 9.091 8.753 8.886 7,852,152 -0.01(-0.15%)
Apr 17, 2003 8.532 9.031 8.530 8.899 11,714,404 +0.28(+3.28%)
Apr 16, 2003 8.944 9.122 8.597 8.617 12,567,264 -0.31(-3.49%)
Apr 15, 2003 8.879 9.113 8.855 8.928 8,699,843 +0.01(+0.12%)
Apr 14, 2003 8.728 8.975 8.699 8.917 8,827,041 +0.19(+2.17%)
Apr 11, 2003 8.641 8.777 8.454 8.728 7,777,541 +0.20(+2.40%)
Apr 10, 2003 8.461 8.566 8.334 8.523 6,218,796 +0.07(+0.82%)
Apr 09, 2003 8.624 8.737 8.343 8.454 8,408,140 -0.12(-1.43%)
Apr 08, 2003 8.548 8.766 8.515 8.577 5,538,306 +0.02(+0.26%)
Apr 07, 2003 8.888 8.917 8.532 8.555 7,264,701 +0.02(+0.26%)
Apr 04, 2003 8.466 8.599 8.439 8.532 7,051,655 +0.12(+1.46%)
Apr 03, 2003 8.655 8.686 8.394 8.410 8,844,570 -0.31(-3.55%)
Apr 02, 2003 8.343 8.757 8.339 8.719 8,081,154 +0.48(+5.86%)
Apr 01, 2003 8.283 8.332 8.190 8.236 10,793,226 -0.04(-0.48%)
Mar 31, 2003 8.423 8.434 8.170 8.277 11,155,652 -0.26(-3.05%)
Mar 28, 2003 8.681 8.746 8.519 8.537 7,391,122 -0.14(-1.67%)
Mar 27, 2003 8.726 8.804 8.677 8.681 8,599,785 -0.13(-1.46%)
Mar 26, 2003 8.599 8.911 8.597 8.810 12,891,683 +0.16(+1.83%)
Mar 25, 2003 8.704 8.815 8.630 8.653 13,690,449 -0.01(-0.13%)
Mar 24, 2003 8.472 8.721 8.399 8.664 22,304,918 +0.05(+0.57%)
Mar 21, 2003 9.066 9.318 8.472 8.615 91,596,168 -2.73(-24.08%)
Mar 18, 2003 11.40 11.46 11.18 11.35 7,457,811 -0.10(-0.86%)
Mar 17, 2003 10.99 11.44 10.83 11.44 12,871,760 +0.34(+3.09%)
Mar 14, 2003 11.08 11.13 10.93 11.10 9,837,207 +0.07(+0.61%)
Mar 13, 2003 10.62 11.09 10.44 11.04 10,744,683 +0.51(+4.84%)
Mar 12, 2003 10.39 10.54 10.25 10.53 6,768,815 +0.08(+0.75%)
Mar 11, 2003 10.38 10.57 10.31 10.45 6,690,959 +0.05(+0.51%)
Mar 10, 2003 10.49 10.61 10.27 10.39 4,977,149 -0.23(-2.14%)
Mar 07, 2003 10.42 10.77 10.36 10.62 5,181,537 +0.03(+0.29%)
Mar 06, 2003 10.48 10.66 10.23 10.59 8,192,846 +0.07(+0.63%)
Mar 05, 2003 10.40 10.65 10.33 10.52 7,186,719 +0.12(+1.20%)
Mar 04, 2003 10.37 10.53 10.28 10.40 7,530,560 +0.03(+0.32%)
Mar 03, 2003 10.71 10.78 10.31 10.37 7,505,390 -0.21(-1.96%)
Feb 28, 2003 10.26 10.58 10.16 10.57 10,290,724 +0.34(+3.30%)
Feb 27, 2003 9.903 10.24 9.901 10.23 12,140,946 +0.47(+4.81%)
Feb 26, 2003 10.11 10.12 9.687 9.765 8,719,844 -0.39(-3.86%)
Feb 25, 2003 10.03 10.22 9.874 10.16 6,326,443 -0.01(-0.07%)
Feb 24, 2003 10.13 10.23 10.06 10.16 7,250,093 +0.10(+1.04%)
Feb 21, 2003 9.965 10.09 9.714 10.06 6,214,976 +0.17(+1.73%)
Feb 20, 2003 10.04 10.11 9.870 9.887 4,715,111 -0.16(-1.64%)
Feb 19, 2003 10.12 10.23 9.912 10.05 4,999,847 -0.09(-0.88%)
Feb 18, 2003 9.876 10.17 9.872 10.14 7,575,506 +0.25(+2.52%)
Feb 14, 2003 9.712 9.892 9.296 9.892 16,385,693 +0.62(+6.70%)
Feb 13, 2003 9.373 9.400 9.173 9.271 5,229,749 -0.07(-0.78%)
Feb 12, 2003 9.389 9.529 9.229 9.344 5,489,315 -0.06(-0.62%)
Feb 11, 2003 9.400 9.640 9.298 9.402 6,262,170 +0.01(+0.07%)
Feb 10, 2003 9.505 9.569 9.247 9.396 6,970,976 -0.07(-0.78%)
Feb 07, 2003 9.567 9.856 9.391 9.469 12,955,152 +0.16(+1.77%)
Feb 06, 2003 9.382 9.389 9.178 9.304 6,997,944 -0.10(-1.04%)
Feb 05, 2003 9.162 9.878 9.120 9.402 18,381,092 +0.44(+4.94%)
Feb 04, 2003 9.235 9.264 8.911 8.960 17,361,482 -0.40(-4.28%)
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.