Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Intuit (NQ: INTU )

576.44 +13.47 (+2.39%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	10.16	10.35	10.03	10.21	6,763,510	+0.10(+0.99%)
May 29, 2003	9.928	10.20	9.897	10.11	7,625,220	+0.07(+0.73%)
May 28, 2003	10.00	10.05	9.826	10.04	7,615,778	-0.00(-0.02%)
May 27, 2003	9.708	10.11	9.666	10.04	7,429,857	+0.35(+3.60%)
May 23, 2003	9.626	9.857	9.608	9.692	5,934,398	+0.08(+0.79%)
May 22, 2003	9.290	9.721	9.268	9.617	7,105,901	+0.21(+2.25%)
May 21, 2003	9.450	9.481	9.352	9.406	8,570,335	-0.07(-0.77%)
May 20, 2003	9.047	9.577	9.012	9.479	12,594,045	+0.46(+5.10%)
May 19, 2003	9.352	9.383	8.990	9.019	10,534,530	-0.42(-4.41%)
May 16, 2003	9.265	9.470	9.230	9.434	7,668,609	+0.14(+1.46%)
May 15, 2003	9.386	9.644	9.239	9.299	31,138,676	+0.63(+7.26%)
May 14, 2003	8.727	8.858	8.632	8.669	10,992,250	-0.03(-0.38%)
May 13, 2003	8.669	8.807	8.485	8.703	14,210,678	+0.06(+0.64%)
May 12, 2003	8.865	8.890	8.632	8.647	14,907,375	-0.23(-2.63%)
May 09, 2003	8.921	9.007	8.790	8.881	6,185,740	-0.02(-0.25%)
May 08, 2003	8.832	8.979	8.832	8.903	4,975,120	-0.11(-1.23%)
May 07, 2003	9.059	9.074	8.947	9.014	6,919,306	-0.08(-0.93%)
May 06, 2003	9.025	9.181	8.954	9.099	8,455,231	+0.02(+0.27%)
May 05, 2003	8.930	9.190	8.832	9.074	9,613,694	+0.20(+2.26%)
May 02, 2003	8.507	8.916	8.496	8.874	8,637,555	+0.32(+3.72%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Intuit (NQ: INTU )

Historical Prices