The lowest closing price for Intuit (INTU) in 2005 was $16.67, on February 9, 2005. It was up 21.1% for the year. The latest price is $629.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $23.63 | $23.87 | $23.56 | $23.56 | 2,002,000 |
December 29 2005 | $23.79 | $23.86 | $23.70 | $23.72 | 1,695,200 |
December 28 2005 | $23.47 | $23.79 | $23.47 | $23.70 | 2,135,800 |
December 27 2005 | $23.87 | $24.09 | $23.56 | $23.68 | 1,860,000 |
December 23 2005 | $23.90 | $24.01 | $23.74 | $23.87 | 1,548,600 |
December 22 2005 | $23.57 | $23.85 | $23.48 | $23.75 | 2,158,000 |
December 21 2005 | $23.35 | $23.60 | $23.32 | $23.52 | 2,114,200 |
December 20 2005 | $23.18 | $23.47 | $23.16 | $23.35 | 2,992,200 |
December 19 2005 | $23.41 | $23.65 | $23.18 | $23.22 | 3,187,600 |
December 16 2005 | $23.98 | $24.00 | $23.48 | $23.52 | 8,707,400 |
December 15 2005 | $24.23 | $24.42 | $23.67 | $24.06 | 3,221,000 |
December 14 2005 | $24.62 | $24.73 | $23.97 | $24.28 | 3,818,800 |
December 13 2005 | $24.32 | $24.64 | $24.14 | $24.57 | 4,875,400 |
December 12 2005 | $23.83 | $24.56 | $23.72 | $24.49 | 6,240,800 |
December 09 2005 | $23.34 | $23.72 | $23.28 | $23.63 | 3,127,800 |
December 08 2005 | $23.22 | $23.56 | $23.12 | $23.26 | 4,038,000 |
December 07 2005 | $23.33 | $23.54 | $23.15 | $23.19 | 3,512,400 |
December 06 2005 | $23.33 | $23.54 | $23.24 | $23.32 | 3,608,600 |
December 05 2005 | $23.57 | $23.69 | $23.13 | $23.29 | 3,411,400 |
December 02 2005 | $23.51 | $23.72 | $23.46 | $23.61 | 2,683,000 |
December 01 2005 | $23.67 | $23.96 | $23.66 | $23.69 | 3,578,800 |
November 30 2005 | $23.52 | $23.76 | $23.45 | $23.68 | 3,399,000 |
November 29 2005 | $23.66 | $24.05 | $23.49 | $23.60 | 3,346,400 |
November 28 2005 | $23.77 | $23.81 | $23.43 | $23.63 | 3,237,200 |
November 25 2005 | $23.70 | $23.82 | $23.63 | $23.79 | 825,200 |
Daily pricing data for Intuit dates back to 3/12/1993, and may be incomplete.
