Historical Prices for Intuit, Inc (INTU)

Symbol:

Historical Data for Intuit Inc. (INTU)

After Hours: $ 29.85

0.00 (0.00%)

Volume: 500

4:00 PM EDT Sep 5, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
9/5/08	29.47	30.13	29.36	29.85	5,188,671	0.25	0.84%
9/4/08	30.24	30.67	29.60	29.60	3,912,214	-0.92	-3.01%
9/3/08	30.42	31.00	30.31	30.52	7,171,506	0.06	0.20%
9/2/08	30.44	31.00	30.32	30.46	5,327,194	0.39	1.30%
8/29/08	30.82	30.88	30.03	30.07	3,361,555	-0.89	-2.87%
8/28/08	30.64	31.00	30.55	30.96	2,993,986	0.57	1.88%
8/27/08	30.14	30.69	30.04	30.39	3,314,776	0.21	0.70%
8/26/08	30.44	30.68	30.03	30.18	3,768,315	-0.33	-1.08%
8/25/08	30.80	31.10	30.22	30.51	4,438,732	-0.65	-2.09%
8/22/08	30.49	31.75	30.10	31.16	6,609,850	1.13	3.76%
8/21/08	29.86	30.15	29.45	30.03	4,981,163	-0.30	-0.99%
8/20/08	30.30	30.60	29.89	30.33	3,972,385	0.49	1.64%
8/19/08	30.69	30.74	29.66	29.84	4,261,595	-0.54	-1.78%
8/18/08	30.86	30.86	30.20	30.38	3,556,796	-0.19	-0.62%
8/15/08	30.79	30.88	30.34	30.57	3,359,321	-0.07	-0.23%
8/14/08	29.88	30.83	29.86	30.64	3,403,210	0.53	1.76%
8/13/08	30.31	30.47	29.83	30.11	3,840,232	-0.36	-1.18%
8/12/08	30.38	30.72	30.12	30.47	3,978,431	0.15	0.49%
8/11/08	29.88	30.61	29.84	30.32	4,844,951	0.45	1.51%
8/8/08	29.38	30.00	29.38	29.87	4,886,795	0.34	1.15%
8/7/08	29.20	29.77	29.095	29.53	4,192,793	0.23	0.78%
8/6/08	28.85	29.49	28.68	29.30	3,285,666	0.20	0.69%
8/5/08	28.26	29.13	27.99	29.10	5,549,710	1.17	4.19%
8/4/08	27.60	28.10	27.35	27.93	4,288,925	0.49	1.79%
8/1/08	27.28	27.60	26.39	27.44	3,705,859	0.11	0.40%
7/31/08	27.05	27.86	27.02	27.33	3,730,362	-0.02	-0.07%
7/30/08	27.30	27.57	26.83	27.35	4,153,674	-0.02	-0.07%
7/29/08	26.97	27.62	26.83	27.37	2,724,952	0.61	2.28%
7/28/08	27.11	27.27	26.62	26.76	2,523,071	-0.58	-2.12%
7/25/08	27.22	27.42	26.97	27.34	2,080,017	0.23	0.85%
7/24/08	26.98	27.40	26.71	27.11	3,624,945	-0.57	-2.06%
7/23/08	27.88	27.895	27.27	27.68	4,959,098	-0.11	-0.40%
7/22/08	28.08	28.22	27.53	27.79	3,744,413	0.33	1.20%
7/21/08	27.91	27.98	27.20	27.46	2,653,673	-0.55	-1.96%
7/18/08	27.64	28.09	27.41	28.01	3,325,943	0.25	0.90%
7/17/08	27.29	28.04	27.17	27.76	3,105,794	0.57	2.10%
7/16/08	26.51	27.31	26.25	27.19	3,974,758	0.67	2.53%
7/15/08	26.50	26.91	26.18	26.52	4,239,637	-0.02	-0.08%
7/14/08	26.47	26.91	26.40	26.54	4,080,161	-0.07	-0.26%
7/11/08	26.47	26.94	26.20	26.61	5,063,914	-0.27	-1.00%
7/10/08	26.76	27.28	26.43	26.88	5,067,544	0.31	1.17%
7/9/08	27.01	27.70	26.5651	26.57	10,271,682	-1.63	-5.78%
7/8/08	27.69	28.44	27.69	28.20	4,376,924	0.38	1.37%
7/7/08	27.95	28.20	27.33	27.82	3,719,684	0.03	0.11%
7/3/08	27.52	28.12	27.29	27.79	2,394,274	0.55	2.02%
7/2/08	28.12	28.14	27.20	27.24	4,060,010	-0.66	-2.37%
7/1/08	27.37	28.02	27.09	27.90	4,935,770	0.33	1.20%
6/30/08	28.02	28.33	27.51	27.57	3,366,681	-0.54	-1.92%
6/27/08	28.31	28.65	27.82	28.11	5,176,446	-0.26	-0.92%
6/26/08	28.65	28.91	28.31	28.37	5,398,092	-0.54	-1.87%
6/25/08	28.31	29.28	28.11	28.91	4,810,040	0.80	2.85%
6/24/08	28.42	28.625	27.92	28.11	4,018,270	-0.50	-1.75%
6/23/08	28.81	28.98	28.47	28.61	3,717,508	0.04	0.14%
6/20/08	28.71	29.29	28.50	28.57	5,002,321	-0.79	-2.69%
6/19/08	28.60	29.49	28.50	29.36	3,320,520	0.65	2.26%
6/18/08	28.88	29.08	28.60	28.71	3,226,366	-0.37	-1.27%
6/17/08	29.90	29.90	29.05	29.08	3,717,533	-0.84	-2.81%
6/16/08	29.13	30.00	29.05	29.92	4,094,277	0.52	1.77%
6/13/08	29.08	29.55	28.72	29.40	4,147,936	0.67	2.33%
6/12/08	28.60	28.95	28.25	28.73	3,981,391	0.36	1.27%
6/11/08	28.70	28.85	28.29	28.37	4,093,715	-0.51	-1.77%
6/10/08	28.83	29.05	28.58	28.88	3,749,659	-0.16	-0.55%
6/9/08	29.08	29.26	28.49	29.04	3,775,791	-0.04	-0.14%