On December 31, 2009, Intuit (INTU) had a market capitalization of $8.7B, based on 320M shares at a price of $27.12.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2009 | $27.12 | 1,303,697 | 320,000,000 | $8,679,072,000.00 |
December 30 2009 | $27.41 | 1,500,529 | 320,000,000 | $8,772,288,000.00 |
December 29 2009 | $27.33 | 1,265,064 | 320,000,000 | $8,744,032,000.00 |
December 28 2009 | $27.36 | 1,453,698 | 320,000,000 | $8,755,328,000.00 |
December 24 2009 | $27.31 | 727,746 | 320,000,000 | $8,738,400,000.00 |
December 23 2009 | $27.13 | 1,571,132 | 320,000,000 | $8,681,920,000.00 |
December 22 2009 | $27.12 | 1,949,964 | 320,000,000 | $8,679,072,000.00 |
December 21 2009 | $27.06 | 2,201,434 | 320,000,000 | $8,659,328,000.00 |
December 18 2009 | $26.89 | 6,092,514 | 320,000,000 | $8,605,664,000.00 |
December 17 2009 | $26.55 | 3,107,599 | 320,000,000 | $8,495,520,000.00 |
December 16 2009 | $26.68 | 3,358,258 | 320,000,000 | $8,537,856,000.00 |
December 15 2009 | $26.67 | 2,867,590 | 320,000,000 | $8,535,040,000.00 |
December 14 2009 | $26.82 | 3,098,399 | 320,000,000 | $8,583,072,000.00 |
December 11 2009 | $26.27 | 3,148,074 | 320,000,000 | $8,405,120,000.00 |
December 10 2009 | $26.50 | 3,244,991 | 320,000,000 | $8,481,376,000.00 |
December 09 2009 | $26.24 | 2,896,907 | 320,000,000 | $8,396,640,000.00 |
December 08 2009 | $25.88 | 2,805,369 | 320,000,000 | $8,280,864,000.00 |
December 07 2009 | $26.12 | 1,639,435 | 320,000,000 | $8,359,936,000.00 |
December 04 2009 | $26.26 | 3,334,653 | 320,000,000 | $8,402,304,000.00 |
December 03 2009 | $25.88 | 2,069,846 | 320,000,000 | $8,280,864,000.00 |
December 02 2009 | $26.19 | 1,982,043 | 320,000,000 | $8,379,712,000.00 |
December 01 2009 | $25.99 | 2,786,564 | 320,000,000 | $8,317,568,000.00 |
November 30 2009 | $25.78 | 2,498,871 | 320,000,000 | $8,249,792,000.00 |
November 27 2009 | $25.83 | 1,150,098 | 320,000,000 | $8,266,752,000.00 |
November 25 2009 | $26.18 | 2,138,440 | 320,000,000 | $8,376,896,000.00 |
