The lowest closing price for Intuit (INTU) in 2006 was $21.37, on March 2, 2006. It was up 14.6% for the year. The latest price is $646.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $26.74 | $27.32 | $26.74 | $26.93 | 1,598,169 |
December 28 2006 | $27.10 | $27.14 | $26.74 | $26.87 | 1,405,380 |
December 27 2006 | $27.12 | $27.35 | $26.94 | $27.17 | 1,482,448 |
December 26 2006 | $26.63 | $26.80 | $26.50 | $26.76 | 1,594,635 |
December 22 2006 | $27.12 | $27.12 | $26.57 | $26.74 | 1,790,756 |
December 21 2006 | $26.95 | $27.17 | $26.85 | $27.04 | 2,231,624 |
December 20 2006 | $27.05 | $27.33 | $26.84 | $26.96 | 2,173,187 |
December 19 2006 | $27.03 | $27.16 | $26.39 | $27.09 | 2,984,028 |
December 18 2006 | $27.82 | $27.93 | $27.03 | $27.16 | 2,960,033 |
December 15 2006 | $27.93 | $28.34 | $27.69 | $27.81 | 4,710,439 |
December 14 2006 | $27.53 | $28.10 | $27.47 | $27.76 | 2,595,778 |
December 13 2006 | $27.19 | $27.44 | $26.96 | $27.39 | 2,620,617 |
December 12 2006 | $27.22 | $27.34 | $26.78 | $27.00 | 2,582,563 |
December 11 2006 | $27.23 | $27.65 | $27.03 | $27.23 | 2,271,123 |
December 08 2006 | $27.00 | $27.54 | $26.70 | $27.23 | 3,064,988 |
December 07 2006 | $27.63 | $27.97 | $27.06 | $27.21 | 4,148,301 |
December 06 2006 | $27.40 | $27.77 | $27.31 | $27.64 | 2,291,319 |
December 05 2006 | $27.63 | $27.69 | $27.25 | $27.46 | 2,900,356 |
December 04 2006 | $27.34 | $27.84 | $27.10 | $27.68 | 2,736,801 |
December 01 2006 | $27.88 | $27.95 | $26.69 | $27.20 | 3,525,735 |
November 30 2006 | $27.60 | $28.20 | $27.60 | $27.82 | 3,242,758 |
November 29 2006 | $28.15 | $28.21 | $27.64 | $28.15 | 1,948,366 |
November 28 2006 | $28.16 | $28.16 | $27.86 | $27.91 | 3,098,969 |
November 27 2006 | $27.92 | $28.43 | $27.84 | $28.09 | 3,472,462 |
November 24 2006 | $27.71 | $28.41 | $27.59 | $28.06 | 912,541 |
Daily pricing data for Intuit dates back to 3/12/1993, and may be incomplete.
