The lowest closing price for Intuit (INTU) in 2005 was $16.70, on February 9, 2005. It was up 21.1% for the year. The latest price is $701.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $23.67 | $23.91 | $23.60 | $23.61 | 2,002,000 |
December 29 2005 | $23.83 | $23.90 | $23.74 | $23.77 | 1,695,200 |
December 28 2005 | $23.51 | $23.83 | $23.51 | $23.74 | 2,135,800 |
December 27 2005 | $23.92 | $24.13 | $23.61 | $23.72 | 1,860,000 |
December 23 2005 | $23.94 | $24.05 | $23.78 | $23.91 | 1,548,600 |
December 22 2005 | $23.61 | $23.89 | $23.52 | $23.80 | 2,158,000 |
December 21 2005 | $23.39 | $23.64 | $23.36 | $23.56 | 2,114,200 |
December 20 2005 | $23.23 | $23.51 | $23.20 | $23.39 | 2,992,200 |
December 19 2005 | $23.46 | $23.70 | $23.22 | $23.26 | 3,187,600 |
December 16 2005 | $24.02 | $24.05 | $23.52 | $23.56 | 8,707,400 |
December 15 2005 | $24.28 | $24.47 | $23.71 | $24.11 | 3,221,000 |
December 14 2005 | $24.67 | $24.78 | $24.01 | $24.33 | 3,818,800 |
December 13 2005 | $24.36 | $24.69 | $24.18 | $24.61 | 4,875,400 |
December 12 2005 | $23.87 | $24.61 | $23.77 | $24.54 | 6,240,800 |
December 09 2005 | $23.39 | $23.77 | $23.32 | $23.67 | 3,127,800 |
December 08 2005 | $23.26 | $23.61 | $23.16 | $23.30 | 4,038,000 |
December 07 2005 | $23.37 | $23.59 | $23.19 | $23.23 | 3,512,400 |
December 06 2005 | $23.37 | $23.58 | $23.28 | $23.36 | 3,608,600 |
December 05 2005 | $23.61 | $23.73 | $23.17 | $23.34 | 3,411,400 |
December 02 2005 | $23.55 | $23.77 | $23.50 | $23.65 | 2,683,000 |
December 01 2005 | $23.71 | $24.00 | $23.71 | $23.73 | 3,578,800 |
November 30 2005 | $23.56 | $23.81 | $23.49 | $23.73 | 3,399,000 |
November 29 2005 | $23.71 | $24.09 | $23.54 | $23.64 | 3,346,400 |
November 28 2005 | $23.81 | $23.85 | $23.47 | $23.67 | 3,237,200 |
November 25 2005 | $23.74 | $23.86 | $23.67 | $23.84 | 825,200 |
Daily pricing data for Intuit dates back to 3/12/1993, and may be incomplete.
