Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intuit (NQ: INTU )

644.99 -9.25 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2004 9.825 9.876 9.772 9.792 2,171,140 -0.09(-0.90%)
Dec 30, 2004 9.974 9.990 9.867 9.881 1,747,519 -0.09(-0.91%)
Dec 29, 2004 9.934 10.00 9.905 9.972 1,314,909 +0.03(+0.27%)
Dec 28, 2004 9.727 9.959 9.725 9.945 2,245,751 +0.14(+1.48%)
Dec 27, 2004 9.892 9.903 9.727 9.801 2,224,626 -0.08(-0.79%)
Dec 23, 2004 9.834 9.936 9.781 9.878 1,761,453 +0.06(+0.66%)
Dec 22, 2004 9.594 9.849 9.585 9.814 3,601,787 +0.09(+0.92%)
Dec 21, 2004 9.734 9.772 9.603 9.725 2,818,819 +0.01(+0.07%)
Dec 20, 2004 9.696 9.834 9.645 9.718 3,568,077 +0.01(+0.09%)
Dec 17, 2004 9.852 9.970 9.709 9.709 6,200,593 -0.07(-0.73%)
Dec 16, 2004 9.885 9.956 9.743 9.781 3,360,873 -0.10(-1.01%)
Dec 15, 2004 9.840 10.00 9.809 9.881 4,685,896 +0.03(+0.34%)
Dec 14, 2004 9.723 9.852 9.689 9.847 3,133,220 +0.13(+1.33%)
Dec 13, 2004 9.680 9.754 9.665 9.718 3,337,951 +0.06(+0.65%)
Dec 10, 2004 9.558 9.740 9.527 9.656 3,097,487 +0.04(+0.42%)
Dec 09, 2004 9.507 9.696 9.456 9.616 2,924,893 +0.10(+1.00%)
Dec 08, 2004 9.607 9.647 9.467 9.520 3,544,030 -0.05(-0.51%)
Dec 07, 2004 9.680 9.720 9.465 9.569 3,393,909 -0.10(-1.04%)
Dec 06, 2004 9.500 9.678 9.440 9.669 3,991,023 +0.13(+1.35%)
Dec 03, 2004 9.621 9.634 9.485 9.540 3,834,160 -0.07(-0.69%)
Dec 02, 2004 9.494 9.667 9.409 9.607 3,622,687 +0.10(+1.01%)
Dec 01, 2004 9.387 9.589 9.235 9.511 5,745,510 +0.20(+2.17%)
Nov 30, 2004 9.429 9.522 9.280 9.309 5,419,648 -0.18(-1.90%)
Nov 29, 2004 9.583 9.656 9.411 9.489 3,200,639 -0.08(-0.84%)
Nov 26, 2004 9.609 9.634 9.569 9.569 828,139 -0.03(-0.32%)
Nov 24, 2004 9.664 9.720 9.583 9.600 2,828,033 -0.02(-0.21%)
Nov 23, 2004 9.600 9.649 9.580 9.620 2,796,121 -0.00(-0.02%)
Nov 22, 2004 9.651 9.745 9.609 9.623 2,345,982 -0.04(-0.46%)
Nov 19, 2004 9.674 9.787 9.453 9.667 4,161,820 +0.00(+0.00%)
Nov 18, 2004 9.776 9.890 9.353 9.667 7,705,177 -0.02(-0.22%)
Nov 17, 2004 9.712 9.807 9.651 9.688 5,443,694 -0.01(-0.12%)
Nov 16, 2004 9.809 9.812 9.692 9.700 2,967,367 -0.10(-0.98%)
Nov 15, 2004 9.678 9.847 9.656 9.796 3,587,629 +0.12(+1.26%)
Nov 12, 2004 9.598 9.687 9.562 9.674 2,391,378 +0.02(+0.21%)
Nov 11, 2004 9.576 9.756 9.567 9.654 3,126,253 +0.10(+1.02%)
Nov 10, 2004 9.729 9.743 9.540 9.556 4,015,294 -0.18(-1.89%)
Nov 09, 2004 9.761 9.863 9.658 9.740 4,371,945 -0.02(-0.19%)
Nov 08, 2004 9.623 9.805 9.611 9.758 5,265,706 +0.16(+1.67%)
Nov 05, 2004 9.967 9.981 9.460 9.598 13,897,006 -0.67(-6.56%)
Nov 04, 2004 10.18 10.33 10.09 10.27 2,721,959 +0.14(+1.38%)
Nov 03, 2004 10.10 10.21 9.858 10.13 4,717,583 +0.05(+0.48%)
Nov 02, 2004 10.15 10.27 10.06 10.08 2,414,750 -0.10(-0.94%)
Nov 01, 2004 10.05 10.30 10.05 10.18 2,869,159 +0.09(+0.86%)
Oct 29, 2004 10.11 10.23 10.02 10.09 2,977,929 -0.09(-0.90%)
Oct 28, 2004 10.05 10.23 10.01 10.18 2,541,724 +0.12(+1.16%)
Oct 27, 2004 9.763 10.12 9.700 10.07 4,106,761 +0.33(+3.35%)
Oct 26, 2004 9.720 9.861 9.647 9.740 3,383,571 -0.01(-0.09%)
Oct 25, 2004 9.836 9.892 9.656 9.749 3,113,893 -0.14(-1.37%)
Oct 22, 2004 10.10 10.13 9.885 9.885 2,772,074 -0.15(-1.49%)
Oct 21, 2004 10.01 10.12 9.961 10.03 3,761,122 -0.02(-0.22%)
Oct 20, 2004 9.887 10.11 9.856 10.06 3,034,112 -0.01(-0.11%)
Oct 19, 2004 10.21 10.34 10.03 10.07 3,417,281 -0.14(-1.39%)
Oct 18, 2004 9.981 10.23 9.936 10.21 2,605,997 +0.21(+2.14%)
Oct 15, 2004 10.12 10.18 9.990 9.996 4,220,700 -0.07(-0.71%)
Oct 14, 2004 9.916 10.09 9.903 10.07 4,752,866 +0.15(+1.50%)
Oct 13, 2004 9.887 9.981 9.865 9.918 2,886,913 +0.07(+0.68%)
Oct 12, 2004 9.714 9.923 9.694 9.852 2,445,988 +0.04(+0.41%)
Oct 11, 2004 9.836 9.910 9.734 9.812 2,860,844 +0.04(+0.41%)
Oct 08, 2004 9.990 10.01 9.743 9.772 5,449,537 -0.31(-3.07%)
Oct 07, 2004 10.29 10.30 10.07 10.08 4,116,199 -0.20(-1.99%)
Oct 06, 2004 10.22 10.29 10.16 10.29 3,254,350 +0.10(+1.01%)
Oct 05, 2004 10.23 10.33 10.14 10.18 4,467,007 -0.02(-0.17%)
Oct 04, 2004 10.46 10.49 10.17 10.20 5,099,404 -0.19(-1.86%)
Oct 01, 2004 10.13 10.45 10.10 10.39 5,646,403 +0.29(+2.91%)
Sep 30, 2004 9.856 10.11 9.838 10.10 7,093,455 +0.12(+1.20%)
Sep 29, 2004 9.596 9.981 9.596 9.981 5,595,164 +0.34(+3.58%)
Sep 28, 2004 9.658 9.674 9.478 9.636 2,682,631 +0.01(+0.09%)
Sep 27, 2004 9.756 9.756 9.556 9.627 3,449,868 -0.13(-1.37%)
Sep 24, 2004 9.778 9.918 9.754 9.761 2,612,739 -0.02(-0.23%)
Sep 23, 2004 9.703 9.894 9.703 9.783 3,341,097 +0.04(+0.43%)
Sep 22, 2004 9.923 9.925 9.712 9.740 2,844,438 -0.18(-1.77%)
Sep 21, 2004 9.856 9.927 9.756 9.916 2,778,816 +0.05(+0.52%)
Sep 20, 2004 9.867 10.02 9.792 9.865 2,963,996 -0.05(-0.47%)
Sep 17, 2004 9.916 10.01 9.878 9.912 3,422,450 +0.02(+0.18%)
Sep 16, 2004 9.872 9.990 9.825 9.894 2,868,260 +0.06(+0.59%)
Sep 15, 2004 9.867 9.881 9.745 9.836 3,469,644 -0.05(-0.54%)
Sep 14, 2004 9.923 9.947 9.776 9.890 5,710,451 -0.01(-0.09%)
Sep 13, 2004 9.903 9.974 9.769 9.898 3,789,663 -0.03(-0.34%)
Sep 10, 2004 9.689 9.981 9.609 9.932 4,702,751 +0.31(+3.19%)
Sep 09, 2004 9.594 9.685 9.551 9.625 3,216,371 +0.07(+0.72%)
Sep 08, 2004 9.654 9.678 9.442 9.556 5,201,432 -0.12(-1.29%)
Sep 07, 2004 9.640 9.756 9.607 9.680 4,165,640 +0.12(+1.28%)
Sep 03, 2004 9.631 9.678 9.456 9.558 3,513,692 -0.13(-1.33%)
Sep 02, 2004 9.438 9.687 9.422 9.687 5,018,051 +0.28(+2.96%)
Sep 01, 2004 9.356 9.480 9.333 9.409 6,463,755 +0.00(+0.00%)
Aug 31, 2004 9.378 9.429 9.211 9.409 6,332,061 +0.04(+0.40%)
Aug 30, 2004 9.460 9.496 9.353 9.371 2,663,978 -0.12(-1.24%)
Aug 27, 2004 9.473 9.611 9.420 9.489 3,505,376 +0.00(+0.05%)
Aug 26, 2004 9.380 9.562 9.331 9.485 5,200,084 +0.08(+0.80%)
Aug 25, 2004 9.289 9.456 9.178 9.409 5,737,419 +0.13(+1.37%)
Aug 24, 2004 9.186 9.300 9.164 9.282 4,323,852 +0.10(+1.07%)
Aug 23, 2004 9.175 9.247 9.144 9.184 5,507,069 +0.04(+0.46%)
Aug 20, 2004 8.955 9.229 8.937 9.142 7,875,524 +0.14(+1.53%)
Aug 19, 2004 8.577 9.093 8.446 9.004 11,978,015 +0.31(+3.53%)
Aug 18, 2004 8.710 8.799 8.590 8.697 7,503,873 +0.01(+0.10%)
Aug 17, 2004 8.626 8.788 8.592 8.688 7,000,640 +0.09(+1.03%)
Aug 16, 2004 8.526 8.635 8.463 8.599 4,146,763 +0.09(+1.05%)
Aug 13, 2004 8.490 8.546 8.401 8.510 4,545,888 -0.00(-0.02%)
Aug 12, 2004 8.377 8.512 8.368 8.511 4,699,380 +0.08(+0.97%)
Aug 11, 2004 8.410 8.479 8.256 8.430 5,676,067 -0.07(-0.79%)
Aug 10, 2004 8.299 8.499 8.272 8.497 3,639,092 +0.23(+2.83%)
Aug 09, 2004 8.245 8.366 8.219 8.263 3,509,646 +0.03(+0.32%)
Aug 06, 2004 8.412 8.479 8.234 8.236 3,362,447 -0.22(-2.58%)
Aug 05, 2004 8.406 8.483 8.392 8.454 4,851,524 +0.02(+0.21%)
Aug 04, 2004 8.388 8.454 8.368 8.437 3,557,739 +0.05(+0.61%)
Aug 03, 2004 8.423 8.475 8.368 8.386 3,206,707 -0.08(-1.00%)
Aug 02, 2004 8.363 8.519 8.328 8.470 3,910,794 +0.14(+1.68%)
Jul 30, 2004 8.288 8.397 8.243 8.330 2,871,856 +0.05(+0.62%)
Jul 29, 2004 8.299 8.339 8.141 8.279 3,627,406 +0.04(+0.46%)
Jul 28, 2004 8.110 8.321 8.056 8.241 3,719,546 +0.00(+0.03%)
Jul 27, 2004 8.256 8.345 8.185 8.239 3,655,722 -0.01(-0.16%)
Jul 26, 2004 8.139 8.321 8.114 8.252 3,326,714 +0.15(+1.84%)
Jul 23, 2004 8.254 8.317 8.101 8.103 2,804,661 -0.19(-2.25%)
Jul 22, 2004 8.188 8.319 8.072 8.290 2,519,026 +0.10(+1.17%)
Jul 21, 2004 8.410 8.499 8.192 8.194 3,527,400 -0.16(-1.92%)
Jul 20, 2004 8.110 8.354 8.092 8.354 2,822,415 +0.22(+2.68%)
Jul 19, 2004 8.056 8.208 8.010 8.136 2,726,004 +0.16(+1.98%)
Jul 16, 2004 8.245 8.334 7.974 7.978 5,894,507 -0.23(-2.84%)
Jul 15, 2004 8.121 8.299 8.036 8.212 4,235,308 +0.09(+1.15%)
Jul 14, 2004 8.161 8.216 8.076 8.119 4,546,562 -0.08(-1.03%)
Jul 13, 2004 8.361 8.366 8.190 8.203 2,945,568 -0.08(-0.97%)
Jul 12, 2004 8.239 8.354 8.199 8.283 3,818,878 +0.02(+0.30%)
Jul 09, 2004 8.163 8.299 8.067 8.259 6,576,121 +0.17(+2.15%)
Jul 08, 2004 8.245 8.272 8.081 8.085 5,614,266 -0.17(-2.05%)
Jul 07, 2004 8.332 8.377 8.239 8.254 5,247,952 -0.09(-1.07%)
Jul 06, 2004 8.390 8.441 8.330 8.343 5,076,256 -0.07(-0.82%)
Jul 02, 2004 8.466 8.466 8.388 8.412 3,224,461 -0.02(-0.21%)
Jul 01, 2004 8.584 8.735 8.412 8.430 4,882,537 -0.15(-1.79%)
Jun 30, 2004 8.512 8.630 8.454 8.584 5,458,077 +0.08(+1.00%)
Jun 29, 2004 8.592 8.646 8.470 8.499 8,557,812 -0.12(-1.42%)
Jun 28, 2004 8.693 8.864 8.510 8.621 6,635,001 -0.03(-0.33%)
Jun 25, 2004 8.766 8.777 8.548 8.650 6,959,290 -0.13(-1.44%)
Jun 24, 2004 8.859 8.911 8.777 8.777 3,760,448 -0.14(-1.60%)
Jun 23, 2004 8.915 9.011 8.813 8.919 4,790,846 -0.01(-0.10%)
Jun 22, 2004 8.966 9.011 8.788 8.928 5,576,960 -0.02(-0.22%)
Jun 21, 2004 8.888 9.120 8.884 8.948 5,762,589 +0.04(+0.45%)
Jun 18, 2004 8.842 8.975 8.788 8.908 5,895,856 +0.05(+0.60%)
Jun 17, 2004 9.013 9.013 8.755 8.855 5,444,818 -0.15(-1.63%)
Jun 16, 2004 8.915 9.113 8.879 9.002 2,662,630 +0.03(+0.30%)
Jun 15, 2004 8.928 9.042 8.926 8.975 2,986,020 +0.06(+0.72%)
Jun 14, 2004 9.077 9.115 8.859 8.911 3,369,413 -0.20(-2.15%)
Jun 10, 2004 9.124 9.153 9.033 9.106 2,624,875 +0.09(+0.96%)
Jun 09, 2004 9.102 9.168 9.017 9.020 2,984,447 -0.10(-1.12%)
Jun 08, 2004 9.180 9.313 9.113 9.122 5,520,777 -0.09(-0.94%)
Jun 07, 2004 9.013 9.275 8.988 9.209 6,060,809 +0.24(+2.65%)
Jun 04, 2004 8.915 9.022 8.884 8.971 5,927,094 +0.09(+0.98%)
Jun 03, 2004 8.744 8.919 8.739 8.884 5,774,950 +0.09(+1.06%)
Jun 02, 2004 8.746 8.859 8.628 8.790 4,384,080 +0.06(+0.66%)
Jun 01, 2004 8.688 8.759 8.641 8.733 4,183,619 -0.00(-0.03%)
May 28, 2004 8.786 8.788 8.664 8.735 3,136,815 -0.00(-0.05%)
May 27, 2004 8.793 8.842 8.661 8.739 4,127,885 +0.01(+0.08%)
May 26, 2004 8.450 8.813 8.441 8.733 15,279,110 +0.24(+2.83%)
May 25, 2004 8.348 8.510 8.216 8.492 21,490,490 +0.12(+1.43%)
May 24, 2004 8.506 8.559 8.277 8.372 8,092,166 -0.07(-0.84%)
May 21, 2004 8.566 8.588 8.343 8.443 14,678,850 -0.07(-0.86%)
May 20, 2004 8.559 8.786 8.454 8.517 38,297,108 -1.00(-10.50%)
May 19, 2004 9.656 9.763 9.500 9.516 9,548,208 +0.00(+0.00%)
May 18, 2004 9.498 9.569 9.373 9.516 3,065,800 +0.09(+0.94%)
May 17, 2004 9.378 9.462 9.342 9.427 4,150,134 -0.03(-0.28%)
May 14, 2004 9.611 9.698 9.402 9.453 3,139,512 -0.13(-1.37%)
May 13, 2004 9.594 9.645 9.420 9.585 3,847,195 -0.02(-0.16%)
May 12, 2004 9.462 9.611 9.356 9.600 6,017,211 +0.05(+0.49%)
May 11, 2004 9.291 9.554 9.166 9.554 9,408,649 +0.40(+4.35%)
May 10, 2004 8.982 9.207 8.973 9.155 6,914,568 +0.14(+1.58%)
May 07, 2004 9.244 9.322 9.006 9.013 6,835,237 -0.28(-3.02%)
May 06, 2004 9.340 9.425 9.235 9.293 3,127,376 -0.08(-0.81%)
May 05, 2004 9.407 9.416 9.222 9.369 4,141,369 -0.10(-1.10%)
May 04, 2004 9.549 9.618 9.405 9.473 3,679,544 -0.08(-0.86%)
May 03, 2004 9.456 9.631 9.411 9.556 4,265,871 +0.10(+1.04%)
Apr 30, 2004 9.643 9.709 9.436 9.458 3,938,885 -0.10(-1.02%)
Apr 29, 2004 9.745 9.863 9.500 9.556 3,560,211 -0.13(-1.38%)
Apr 28, 2004 9.907 9.912 9.640 9.689 5,258,739 -0.17(-1.69%)
Apr 27, 2004 9.669 10.01 9.645 9.856 5,210,871 +0.21(+2.19%)
Apr 26, 2004 9.823 9.890 9.567 9.645 3,081,756 -0.22(-2.19%)
Apr 23, 2004 9.852 9.941 9.787 9.861 3,070,744 -0.02(-0.18%)
Apr 22, 2004 9.583 10.16 9.498 9.878 9,635,404 +0.38(+4.01%)
Apr 21, 2004 9.344 9.518 9.269 9.498 8,648,604 +0.15(+1.57%)
Apr 20, 2004 9.360 9.500 9.342 9.351 5,155,362 +0.01(+0.07%)
Apr 19, 2004 9.364 9.438 9.264 9.344 7,407,631 -0.02(-0.21%)
Apr 16, 2004 9.607 9.638 9.349 9.364 7,545,841 -0.24(-2.46%)
Apr 15, 2004 9.818 9.823 9.487 9.600 4,589,935 -0.18(-1.89%)
Apr 14, 2004 9.707 9.941 9.680 9.785 5,000,072 +0.05(+0.48%)
Apr 13, 2004 9.801 9.885 9.667 9.738 3,891,242 -0.06(-0.59%)
Apr 12, 2004 9.756 9.863 9.720 9.796 2,963,547 +0.05(+0.53%)
Apr 08, 2004 10.08 10.08 9.660 9.745 7,419,991 -0.28(-2.77%)
Apr 07, 2004 10.06 10.21 9.976 10.02 2,863,765 -0.04(-0.40%)
Apr 06, 2004 10.27 10.35 10.02 10.06 4,254,185 -0.28(-2.67%)
Apr 05, 2004 10.30 10.39 10.22 10.34 3,384,695 +0.05(+0.48%)
Apr 02, 2004 10.32 10.40 10.18 10.29 4,383,856 +0.07(+0.65%)
Apr 01, 2004 9.999 10.23 9.936 10.22 5,097,381 +0.29(+2.96%)
Mar 31, 2004 9.990 10.02 9.907 9.930 4,103,839 -0.04(-0.40%)
Mar 30, 2004 9.945 10.01 9.892 9.970 2,413,851 +0.00(+0.02%)
Mar 29, 2004 9.974 10.03 9.778 9.967 3,924,278 +0.13(+1.29%)
Mar 26, 2004 9.781 9.918 9.658 9.841 5,711,126 +0.08(+0.84%)
Mar 25, 2004 9.411 9.774 9.402 9.758 6,180,367 +0.34(+3.64%)
Mar 24, 2004 9.462 9.516 9.338 9.416 6,549,153 -0.04(-0.42%)
Mar 23, 2004 9.522 9.598 9.438 9.456 3,853,712 +0.08(+0.85%)
Mar 22, 2004 9.402 9.422 9.251 9.376 5,760,117 -0.07(-0.73%)
Mar 19, 2004 9.351 9.560 9.231 9.445 7,325,154 +0.17(+1.80%)
Mar 18, 2004 9.389 9.389 9.220 9.278 4,621,398 -0.14(-1.47%)
Mar 17, 2004 9.296 9.469 9.182 9.416 4,884,560 +0.15(+1.66%)
Mar 16, 2004 9.349 9.353 9.097 9.262 7,033,227 -0.01(-0.14%)
Mar 15, 2004 9.514 9.536 9.275 9.275 4,038,217 -0.22(-2.34%)
Mar 12, 2004 9.267 9.574 9.249 9.498 5,317,619 +0.26(+2.84%)
Mar 11, 2004 9.536 9.556 9.235 9.235 8,096,211 -0.36(-3.73%)
Mar 10, 2004 9.594 9.767 9.567 9.594 4,936,698 -0.07(-0.76%)
Mar 09, 2004 9.576 9.776 9.478 9.667 5,141,204 +0.02(+0.25%)
Mar 08, 2004 9.907 9.923 9.591 9.643 6,104,857 -0.21(-2.14%)
Mar 05, 2004 10.01 10.03 9.854 9.854 4,512,178 -0.22(-2.23%)
Mar 04, 2004 9.890 10.12 9.849 10.08 4,537,573 +0.15(+1.55%)
Mar 03, 2004 9.954 10.02 9.852 9.925 4,172,382 -0.05(-0.51%)
Mar 02, 2004 10.01 10.08 9.923 9.976 5,250,649 -0.06(-0.64%)
Mar 01, 2004 9.841 10.12 9.836 10.04 5,554,937 +0.16(+1.60%)
Feb 27, 2004 9.861 9.970 9.700 9.883 5,650,897 -0.02(-0.20%)
Feb 26, 2004 9.992 10.06 9.812 9.903 5,304,135 +0.07(+0.75%)
Feb 25, 2004 10.02 10.04 9.827 9.829 4,494,424 -0.15(-1.49%)
Feb 24, 2004 9.961 10.09 9.881 9.979 5,754,050 +0.05(+0.47%)
Feb 23, 2004 10.17 10.18 9.736 9.932 9,389,547 -0.17(-1.65%)
Feb 20, 2004 10.07 10.21 9.956 10.10 7,546,965 +0.03(+0.33%)
Feb 19, 2004 10.41 10.46 10.01 10.07 26,434,604 -0.88(-8.03%)
Feb 18, 2004 10.92 10.97 10.70 10.94 9,509,329 -0.01(-0.08%)
Feb 17, 2004 10.82 11.07 10.80 10.95 3,370,088 +0.18(+1.69%)
Feb 13, 2004 10.79 10.89 10.75 10.77 2,727,802 -0.06(-0.55%)
Feb 12, 2004 10.99 11.02 10.80 10.83 3,693,702 -0.20(-1.80%)
Feb 11, 2004 10.97 11.11 10.84 11.03 3,873,713 +0.05(+0.43%)
Feb 10, 2004 10.78 11.10 10.76 10.98 3,482,454 +0.19(+1.77%)
Feb 09, 2004 10.94 10.97 10.74 10.79 2,082,370 -0.11(-1.00%)
Feb 06, 2004 10.84 10.97 10.76 10.90 3,468,520 +0.04(+0.33%)
Feb 05, 2004 10.74 10.93 10.71 10.86 4,632,185 +0.11(+1.03%)
Feb 04, 2004 10.79 10.92 10.64 10.75 5,694,046 -0.16(-1.45%)
Feb 03, 2004 10.86 10.99 10.80 10.91 3,690,107 -0.02(-0.18%)
Feb 02, 2004 11.22 11.22 10.89 10.93 4,938,720 -0.28(-2.46%)
Jan 30, 2004 11.23 11.34 11.16 11.21 6,389,593 +0.05(+0.44%)
Jan 29, 2004 10.85 11.23 10.72 11.16 12,584,793 +0.59(+5.62%)
Jan 28, 2004 10.83 10.83 10.53 10.56 6,410,268 -0.17(-1.62%)
Jan 27, 2004 10.88 10.95 10.70 10.74 5,429,311 -0.18(-1.67%)
Jan 26, 2004 10.86 10.99 10.69 10.92 5,765,286 +0.18(+1.72%)
Jan 23, 2004 11.04 11.04 10.66 10.73 8,093,514 -0.29(-2.66%)
Jan 22, 2004 10.98 11.11 10.96 11.03 4,889,054 +0.01(+0.06%)
Jan 21, 2004 11.08 11.09 10.91 11.02 6,007,997 -0.08(-0.72%)
Jan 20, 2004 11.10 11.15 11.03 11.10 7,064,015 -0.00(-0.04%)
Jan 16, 2004 11.04 11.14 10.90 11.11 5,984,625 +0.07(+0.60%)
Jan 15, 2004 10.94 11.04 10.84 11.04 8,315,199 -0.01(-0.06%)
Jan 14, 2004 10.75 11.08 10.73 11.05 9,205,909 +0.24(+2.22%)
Jan 13, 2004 10.85 10.94 10.65 10.81 5,220,034 -0.10(-0.92%)
Jan 12, 2004 10.89 10.96 10.69 10.91 5,232,272 +0.05(+0.45%)
Jan 09, 2004 10.69 11.08 10.67 10.86 11,802,800 +0.18(+1.69%)
Jan 08, 2004 10.97 11.01 10.62 10.68 11,390,524 -0.27(-2.44%)
Jan 07, 2004 11.18 11.20 10.85 10.94 11,412,797 -0.27(-2.42%)
Jan 06, 2004 11.38 11.41 11.09 11.22 14,972,575 -0.40(-3.43%)
Jan 05, 2004 11.68 11.72 11.58 11.61 5,279,415 -0.02(-0.15%)
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.