The lowest closing price for Intuit (INTU) in 2007 was $23.42, on August 9, 2007. It was up 3% for the year. The latest price is $635.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $27.76 | $28.14 | $27.76 | $27.90 | 1,962,105 |
December 28 2007 | $28.02 | $28.24 | $27.86 | $28.08 | 1,776,550 |
December 27 2007 | $28.24 | $28.24 | $27.86 | $27.89 | 2,025,005 |
December 26 2007 | $27.73 | $28.38 | $27.73 | $28.33 | 1,893,608 |
December 24 2007 | $27.66 | $28.04 | $27.66 | $27.98 | 1,086,848 |
December 21 2007 | $27.05 | $27.97 | $26.89 | $27.97 | 5,756,169 |
December 20 2007 | $26.83 | $26.95 | $26.45 | $26.86 | 2,172,606 |
December 19 2007 | $26.27 | $26.69 | $26.25 | $26.56 | 2,301,469 |
December 18 2007 | $26.12 | $26.47 | $26.07 | $26.27 | 2,283,358 |
December 17 2007 | $26.08 | $26.45 | $25.90 | $25.92 | 2,577,476 |
December 14 2007 | $26.30 | $26.62 | $26.25 | $26.28 | 1,870,767 |
December 13 2007 | $26.02 | $26.95 | $25.97 | $26.72 | 1,971,819 |
December 12 2007 | $26.49 | $26.63 | $25.97 | $26.35 | 2,587,405 |
December 11 2007 | $26.55 | $26.79 | $26.04 | $26.16 | 2,533,288 |
December 10 2007 | $26.20 | $26.63 | $26.14 | $26.59 | 2,140,923 |
December 07 2007 | $26.21 | $26.27 | $25.98 | $26.22 | 2,155,814 |
December 06 2007 | $26.31 | $26.31 | $25.89 | $26.26 | 2,451,597 |
December 05 2007 | $25.96 | $26.32 | $25.96 | $26.20 | 2,477,728 |
December 04 2007 | $25.56 | $26.00 | $25.54 | $25.71 | 2,498,144 |
December 03 2007 | $25.77 | $26.16 | $25.74 | $25.80 | 2,951,814 |
November 30 2007 | $26.48 | $26.48 | $25.82 | $25.88 | 3,442,190 |
November 29 2007 | $26.32 | $26.57 | $25.97 | $26.35 | 1,800,906 |
November 28 2007 | $25.63 | $26.56 | $25.60 | $26.49 | 3,110,651 |
November 27 2007 | $25.25 | $26.27 | $25.17 | $25.76 | 3,038,201 |
November 26 2007 | $25.52 | $25.74 | $25.04 | $25.07 | 2,359,270 |
Daily pricing data for Intuit dates back to 3/12/1993, and may be incomplete.
