The lowest closing price for Intuit (INTU) in 2006 was $21.45, on March 2, 2006. It was up 14.6% for the year. The latest price is $693.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $26.84 | $27.42 | $26.84 | $27.03 | 1,597,000 |
December 28 2006 | $27.20 | $27.24 | $26.84 | $26.96 | 1,405,400 |
December 27 2006 | $27.22 | $27.45 | $27.04 | $27.27 | 1,486,800 |
December 26 2006 | $26.73 | $26.89 | $26.59 | $26.86 | 1,594,600 |
December 22 2006 | $27.22 | $27.22 | $26.67 | $26.84 | 1,790,700 |
December 21 2006 | $27.04 | $27.27 | $26.95 | $27.14 | 2,232,100 |
December 20 2006 | $27.15 | $27.43 | $26.94 | $27.06 | 2,172,900 |
December 19 2006 | $27.13 | $27.26 | $26.49 | $27.19 | 2,986,600 |
December 18 2006 | $27.92 | $28.04 | $27.12 | $27.26 | 2,960,100 |
December 15 2006 | $28.03 | $28.44 | $27.79 | $27.91 | 4,718,500 |
December 14 2006 | $27.63 | $28.21 | $27.57 | $27.86 | 2,595,700 |
December 13 2006 | $27.29 | $27.54 | $27.06 | $27.49 | 2,634,100 |
December 12 2006 | $27.32 | $27.44 | $26.88 | $27.10 | 2,423,200 |
December 11 2006 | $27.33 | $27.75 | $27.13 | $27.33 | 2,271,100 |
December 08 2006 | $27.10 | $27.64 | $26.80 | $27.33 | 3,064,900 |
December 07 2006 | $27.74 | $28.07 | $27.16 | $27.31 | 4,148,300 |
December 06 2006 | $27.51 | $27.87 | $27.41 | $27.74 | 2,292,500 |
December 05 2006 | $27.73 | $27.79 | $27.35 | $27.56 | 2,903,800 |
December 04 2006 | $27.44 | $27.94 | $27.20 | $27.78 | 2,736,800 |
December 01 2006 | $27.98 | $28.05 | $26.79 | $27.30 | 3,535,700 |
November 30 2006 | $27.70 | $28.30 | $27.70 | $27.92 | 3,249,800 |
November 29 2006 | $28.25 | $28.31 | $27.74 | $28.25 | 1,948,300 |
November 28 2006 | $28.27 | $28.27 | $27.97 | $28.01 | 3,099,100 |
November 27 2006 | $28.02 | $28.53 | $27.94 | $28.20 | 3,473,500 |
November 24 2006 | $27.82 | $28.52 | $27.69 | $28.16 | 912,300 |
Daily pricing data for Intuit dates back to 3/12/1993, and may be incomplete.
