Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Intuit (NQ: INTU )

632.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 10, 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 (%)
Jul 10, 2024 636.69 636.69 622.65 632.84 1,962,352 -16.68(-2.57%)
Jul 09, 2024 658.67 659.09 648.19 649.52 862,619 -9.15(-1.39%)
Jul 08, 2024 659.67 662.17 655.03 658.67 1,023,814 -9.16(-1.37%)
Jul 05, 2024 654.09 673.41 652.46 667.83 1,519,174 +8.84(+1.34%)
Jul 03, 2024 650.37 661.52 649.65 658.99 933,397 +3.67(+0.56%)
Jul 02, 2024 650.10 656.09 648.79 655.31 952,489 +5.44(+0.84%)
Jul 01, 2024 651.61 652.23 641.59 649.87 1,196,654 -6.43(-0.98%)
Jun 28, 2024 651.10 661.59 647.08 656.30 1,756,414 +5.76(+0.89%)
Jun 27, 2024 638.20 656.25 634.63 650.54 1,480,308 +13.94(+2.19%)
Jun 26, 2024 627.13 637.76 623.63 636.60 1,171,197 +7.00(+1.11%)
Jun 25, 2024 628.30 629.68 623.53 629.60 1,273,880 +6.58(+1.06%)
Jun 24, 2024 629.85 632.84 621.60 623.02 1,607,821 -8.26(-1.31%)
Jun 21, 2024 624.97 633.27 617.69 631.27 3,694,372 +16.05(+2.61%)
Jun 20, 2024 609.64 616.80 607.46 615.23 1,845,658 +6.39(+1.05%)
Jun 18, 2024 602.89 609.61 601.07 608.84 1,378,056 +7.15(+1.19%)
Jun 17, 2024 589.02 603.79 585.44 601.69 1,250,293 +6.81(+1.14%)
Jun 14, 2024 597.57 599.15 593.77 594.88 1,071,984 +1.08(+0.18%)
Jun 13, 2024 593.71 599.58 585.22 593.80 2,136,279 +2.40(+0.41%)
Jun 12, 2024 579.20 601.84 577.85 591.40 2,595,184 +25.48(+4.50%)
Jun 11, 2024 564.22 568.63 561.79 565.92 1,573,145 -0.54(-0.10%)
Jun 10, 2024 568.64 571.93 564.99 566.46 1,569,852 -6.65(-1.16%)
Jun 07, 2024 571.88 575.49 565.68 573.11 1,050,047 +1.25(+0.22%)
Jun 06, 2024 572.95 574.80 569.22 571.86 1,450,688 -1.62(-0.28%)
Jun 05, 2024 571.09 574.04 559.75 573.48 1,598,064 +2.21(+0.39%)
Jun 04, 2024 567.59 573.55 562.91 571.27 1,173,657 +4.83(+0.85%)
Jun 03, 2024 574.81 575.72 561.83 566.43 1,568,856 -9.21(-1.60%)
May 31, 2024 560.97 576.61 556.52 575.64 3,141,461 +13.45(+2.39%)
May 30, 2024 587.65 587.65 560.13 562.19 3,414,402 -35.26(-5.90%)
May 29, 2024 592.38 610.45 592.38 597.45 1,895,603 -1.74(-0.29%)
May 28, 2024 603.74 604.27 591.32 599.19 2,643,162 -6.96(-1.15%)
May 24, 2024 620.14 623.14 599.65 606.15 4,258,576 -55.19(-8.35%)
May 23, 2024 674.07 675.68 658.59 661.34 1,882,814 -8.00(-1.20%)
May 22, 2024 669.45 672.70 665.28 669.34 987,652 +2.45(+0.37%)
May 21, 2024 669.67 669.67 664.21 666.90 1,093,365 -2.33(-0.35%)
May 20, 2024 658.97 670.56 658.55 669.22 932,815 +8.96(+1.36%)
May 17, 2024 654.34 660.83 653.81 660.26 778,612 +7.80(+1.20%)
May 16, 2024 653.78 657.38 650.92 652.47 959,251 -1.76(-0.27%)
May 15, 2024 643.01 655.99 641.11 654.22 1,083,921 +19.68(+3.10%)
May 14, 2024 623.85 636.58 622.30 634.54 880,915 +8.22(+1.31%)
May 13, 2024 637.29 637.29 625.00 626.32 917,479 -5.11(-0.81%)
May 10, 2024 627.73 637.00 627.14 631.43 918,816 +5.44(+0.87%)
May 09, 2024 631.55 633.00 623.35 625.99 1,294,471 -5.56(-0.88%)
May 08, 2024 640.26 640.54 628.66 631.55 890,829 -8.71(-1.36%)
May 07, 2024 634.21 640.72 630.44 640.26 758,822 +6.50(+1.03%)
May 06, 2024 631.39 634.12 626.71 633.76 803,999 +5.36(+0.85%)
May 03, 2024 622.92 630.52 621.29 628.40 1,111,052 +15.21(+2.48%)
May 02, 2024 616.21 620.00 606.45 613.19 1,105,801 -1.16(-0.19%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.