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 )

576.44 +13.47 (+2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jun 30, 2020 281.46 290.00 280.35 288.32 1,666,164 +8.05(+2.87%)
Jun 29, 2020 278.21 282.08 274.26 280.27 992,026 +1.36(+0.49%)
Jun 26, 2020 278.88 282.29 276.37 278.90 1,414,396 -2.17(-0.77%)
Jun 25, 2020 278.64 281.65 274.49 281.07 992,984 +2.55(+0.92%)
Jun 24, 2020 283.69 288.13 276.65 278.52 976,981 -7.50(-2.62%)
Jun 23, 2020 287.14 288.61 284.67 286.02 1,326,814 -0.28(-0.10%)
Jun 22, 2020 278.20 286.38 277.71 286.30 1,211,405 +7.59(+2.72%)
Jun 19, 2020 281.83 284.23 277.69 278.71 2,548,236 -0.89(-0.32%)
Jun 18, 2020 277.43 280.26 274.86 279.60 1,157,745 +0.72(+0.26%)
Jun 17, 2020 283.57 284.19 278.37 278.88 878,896 -2.03(-0.72%)
Jun 16, 2020 282.27 285.60 277.83 280.91 1,258,992 +5.30(+1.92%)
Jun 15, 2020 267.69 277.56 266.90 275.61 968,936 +2.39(+0.88%)
Jun 12, 2020 276.36 279.41 268.62 273.22 1,205,648 +2.74(+1.01%)
Jun 11, 2020 286.09 287.14 270.34 270.48 1,430,618 -17.52(-6.08%)
Jun 10, 2020 286.14 290.08 283.36 288.00 1,101,199 +4.50(+1.59%)
Jun 09, 2020 284.85 287.40 282.88 283.51 1,318,059 -1.75(-0.61%)
Jun 08, 2020 277.77 285.49 276.56 285.26 1,096,391 +4.81(+1.71%)
Jun 05, 2020 273.31 281.32 268.30 280.45 1,925,174 +5.05(+1.83%)
Jun 04, 2020 279.30 280.79 273.49 275.40 1,352,463 -6.99(-2.47%)
Jun 03, 2020 280.89 282.99 278.06 282.39 1,345,420 +2.84(+1.02%)
Jun 02, 2020 282.24 282.29 276.16 279.55 1,163,879 -2.70(-0.96%)
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.