The lowest closing price for Intuit (INTU) in 2007 was $23.47, on August 9, 2007. It was up 3% for the year. The latest price is $629.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $27.81 | $28.19 | $27.81 | $27.95 | 1,989,300 |
December 28 2007 | $28.07 | $28.30 | $27.91 | $28.14 | 1,854,700 |
December 27 2007 | $28.30 | $28.30 | $27.91 | $27.94 | 2,025,100 |
December 26 2007 | $27.78 | $28.44 | $27.78 | $28.38 | 1,895,500 |
December 24 2007 | $27.71 | $28.09 | $27.71 | $28.03 | 1,086,900 |
December 21 2007 | $27.10 | $28.02 | $26.94 | $28.02 | 5,756,200 |
December 20 2007 | $26.88 | $27.00 | $26.50 | $26.91 | 2,172,700 |
December 19 2007 | $26.31 | $26.74 | $26.30 | $26.61 | 2,301,500 |
December 18 2007 | $26.17 | $26.52 | $26.12 | $26.32 | 2,294,400 |
December 17 2007 | $26.13 | $26.50 | $25.94 | $25.97 | 2,589,600 |
December 14 2007 | $26.35 | $26.67 | $26.30 | $26.33 | 1,870,800 |
December 13 2007 | $26.07 | $27.00 | $26.02 | $26.77 | 1,971,900 |
December 12 2007 | $26.54 | $26.68 | $26.01 | $26.39 | 2,587,500 |
December 11 2007 | $26.60 | $26.84 | $26.08 | $26.21 | 2,541,000 |
December 10 2007 | $26.24 | $26.68 | $26.19 | $26.64 | 2,141,000 |
December 07 2007 | $26.26 | $26.31 | $26.03 | $26.27 | 2,168,600 |
December 06 2007 | $26.36 | $26.36 | $25.93 | $26.31 | 2,457,900 |
December 05 2007 | $26.01 | $26.37 | $26.01 | $26.25 | 2,477,800 |
December 04 2007 | $25.61 | $26.05 | $25.59 | $25.76 | 2,498,200 |
December 03 2007 | $25.82 | $26.21 | $25.78 | $25.85 | 2,964,300 |
November 30 2007 | $26.53 | $26.53 | $25.87 | $25.93 | 3,442,200 |
November 29 2007 | $26.37 | $26.62 | $26.02 | $26.39 | 1,801,000 |
November 28 2007 | $25.68 | $26.61 | $25.64 | $26.54 | 3,110,800 |
November 27 2007 | $25.30 | $26.31 | $25.22 | $25.81 | 3,044,100 |
November 26 2007 | $25.56 | $25.78 | $25.09 | $25.11 | 2,359,300 |
Daily pricing data for Intuit dates back to 3/12/1993, and may be incomplete.
