The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Intuit Inc.

  • INTU
  • NASDAQ
  • Business Services
  • Latest 74.03
  • Currency US$
  • Change -0.24
  • Percent Change -0.323 %
  • Volume 1,463,251
  • Thu Apr 17, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 74.03 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 74.75 73.66 74.07 74.03 1,463,251
Apr 16 74.49 73.50 74.10 74.27 1,100,710
Apr 15 74.06 72.81 73.34 73.74 1,999,654
Apr 14 73.86 72.81 73.39 73.38 1,934,121
Apr 11 73.72 72.44 73.31 72.52 2,290,407
Apr 10 75.16 73.44 75.04 73.59 1,791,478
Apr 9 75.13 74.12 74.55 75.11 1,337,393
Apr 8 75.75 74.41 74.79 74.54 2,374,777
Apr 7 77.19 74.30 76.96 74.79 2,731,870
Apr 4 79.36 77.13 79.09 77.19 2,219,333
Apr 3 79.43 78.08 79.00 78.58 2,007,268
Apr 2 79.22 78.31 78.69 78.97 1,543,272
Apr 1 78.92 77.73 77.98 78.89 2,108,232
Mar 31 78.67 77.55 78.27 77.73 1,942,288
Mar 28 78.25 77.42 77.77 77.77 960,172
Mar 27 77.96 76.91 77.41 77.58 1,893,130
Mar 26 79.09 77.70 79.09 77.72 1,630,305
Mar 25 79.71 77.95 79.38 78.67 1,366,282
Mar 24 79.81 78.01 79.36 78.81 1,623,711
Mar 21 81.54 79.39 81.54 79.44 2,257,081
Mar 20 80.70 79.81 79.94 80.69 841,223
Mar 19 80.74 79.64 80.28 80.21 1,168,672
Mar 18 80.85 80.19 80.49 80.66 1,157,259
Mar 17 81.18 80.01 80.24 80.55 1,185,591
Mar 14 80.39 79.59 80.15 79.91 1,308,841
Mar 13 81.44 79.94 81.16 80.15 1,558,540
Mar 12 81.19 80.49 81.09 80.93 2,117,862
Mar 11 82.40 80.83 82.06 81.27 1,682,701
Mar 10 82.33 81.31 81.76 81.82 2,189,044
Mar 7 82.38 80.57 81.29 82.20 2,778,003