Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	57.79	58.01	57.46	57.84	2,589,048	+0.06(+0.10%)
Feb 28, 2012	57.99	58.22	57.46	57.78	1,621,396	-0.11(-0.19%)
Feb 27, 2012	57.71	58.27	57.55	57.89	1,783,342	-0.17(-0.29%)
Feb 24, 2012	58.73	59.17	58.03	58.06	2,518,973	-0.62(-1.06%)
Feb 23, 2012	59.08	60.00	58.53	58.68	6,261,060	-2.24(-3.68%)
Feb 22, 2012	59.08	62.33	58.38	60.92	6,631,224	+3.40(+5.91%)
Feb 21, 2012	57.79	57.94	57.21	57.52	2,202,491	+0.14(+0.24%)
Feb 17, 2012	57.89	58.01	57.31	57.38	1,827,835	-0.63(-1.09%)
Feb 16, 2012	56.83	58.09	56.70	58.01	1,656,960	+1.36(+2.40%)
Feb 15, 2012	57.05	57.23	56.43	56.65	1,743,566	-0.12(-0.21%)
Feb 14, 2012	56.42	56.78	56.40	56.77	2,055,076	+0.18(+0.32%)
Feb 13, 2012	57.05	57.17	56.58	56.59	1,819,551	-0.09(-0.16%)
Feb 10, 2012	56.98	57.10	56.33	56.68	2,246,205	-0.92(-1.60%)
Feb 09, 2012	57.55	57.93	57.22	57.60	1,623,269	+0.04(+0.07%)
Feb 08, 2012	57.56	57.68	56.44	57.56	1,752,267	-0.06(-0.10%)
Feb 07, 2012	57.71	57.84	57.28	57.62	2,011,452	-0.28(-0.48%)
Feb 06, 2012	57.88	58.45	57.82	57.90	2,157,045	-0.57(-0.97%)
Feb 03, 2012	58.25	58.90	58.17	58.47	1,561,278	+0.61(+1.05%)
Feb 02, 2012	57.88	58.45	57.69	57.86	1,060,262	-0.02(-0.03%)
Feb 01, 2012	56.99	58.44	56.64	57.88	2,456,333	+1.44(+2.55%)
Jan 31, 2012	56.79	56.87	55.52	56.44	2,779,007	-0.12(-0.21%)
Jan 30, 2012	56.77	56.87	56.37	56.56	2,311,426	-0.79(-1.38%)
Jan 27, 2012	57.36	57.87	57.06	57.35	1,467,476	-0.14(-0.24%)
Jan 26, 2012	57.76	58.06	57.30	57.49	1,512,429	-0.03(-0.05%)
Jan 25, 2012	57.52	57.67	56.63	57.52	1,565,293	+0.19(+0.33%)
Jan 24, 2012	57.21	57.60	57.09	57.33	1,698,400	-0.08(-0.14%)
Jan 23, 2012	56.91	57.59	56.57	57.41	1,843,859	+0.32(+0.56%)
Jan 20, 2012	57.16	57.45	56.87	57.09	2,059,400	-0.01(-0.02%)
Jan 19, 2012	56.53	57.14	56.36	57.10	2,034,514	+0.65(+1.15%)
Jan 18, 2012	55.49	56.46	55.27	56.45	1,784,395	+1.20(+2.17%)
Jan 17, 2012	55.50	55.85	55.03	55.25	1,426,504	+0.42(+0.77%)
Jan 13, 2012	55.09	55.22	54.14	54.83	1,722,982	-0.45(-0.82%)
Jan 12, 2012	55.36	55.60	54.81	55.28	1,410,820	+0.10(+0.19%)
Jan 11, 2012	54.78	55.52	54.69	55.18	2,203,123	+0.43(+0.79%)
Jan 10, 2012	53.46	54.92	53.36	54.75	2,611,638	+1.57(+2.95%)
Jan 09, 2012	53.20	53.44	52.89	53.18	1,982,253	+0.06(+0.11%)
Jan 06, 2012	52.39	53.31	52.09	53.12	1,886,778	+0.58(+1.10%)
Jan 05, 2012	52.08	52.72	51.92	52.54	1,809,292	+0.24(+0.46%)
Jan 04, 2012	52.36	52.53	51.88	52.30	2,170,849	-0.29(-0.55%)
Dec 30, 2011	52.77	52.96	52.59	52.59	1,084,305	-0.18(-0.34%)
Dec 29, 2011	52.63	52.93	52.54	52.77	1,235,391	+0.36(+0.69%)
Dec 28, 2011	52.94	53.02	52.28	52.41	1,394,891	-0.76(-1.43%)
Dec 27, 2011	53.01	53.41	52.81	53.17	1,217,837	+0.07(+0.13%)
Dec 23, 2011	53.26	53.48	52.89	53.10	1,434,502	+0.03(+0.06%)
Dec 21, 2011	53.58	53.86	52.81	53.07	2,829,558	-0.70(-1.29%)
Dec 20, 2011	52.09	53.84	51.93	53.77	3,679,488	+2.74(+5.38%)
Dec 19, 2011	52.02	52.22	50.89	51.02	1,640,995	-0.76(-1.47%)
Dec 16, 2011	51.59	52.43	51.34	51.78	3,406,328	+0.49(+0.96%)
Dec 15, 2011	52.43	52.52	51.05	51.29	1,998,565	-0.51(-0.98%)
Dec 14, 2011	53.11	53.24	51.76	51.80	2,249,874	-1.57(-2.94%)
Dec 13, 2011	53.35	54.32	53.04	53.37	2,633,235	+0.53(+1.00%)
Dec 12, 2011	52.63	52.95	51.98	52.84	2,211,300	-0.43(-0.81%)
Dec 09, 2011	52.76	53.50	52.73	53.27	1,943,950	+0.71(+1.35%)
Dec 08, 2011	53.17	53.85	52.46	52.56	1,981,954	-1.09(-2.03%)
Dec 07, 2011	54.01	54.07	53.01	53.65	2,130,421	-0.51(-0.94%)
Dec 06, 2011	54.40	54.79	53.98	54.16	1,889,907	-0.40(-0.73%)
Dec 05, 2011	53.50	54.57	53.07	54.56	2,538,831	+1.84(+3.49%)
Dec 02, 2011	53.05	53.67	52.69	52.72	1,874,906	-0.20(-0.38%)

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.

Intuit (NQ: INTU )

Historical Prices

Free News Feed