The lowest closing price for Intuit (INTU) in 2007 was $23.51, on August 9, 2007. It was up 3% for the year. The latest price is $716.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $27.86 | $28.24 | $27.86 | $28.00 | 1,989,300 |
December 28 2007 | $28.13 | $28.35 | $27.97 | $28.19 | 1,854,700 |
December 27 2007 | $28.35 | $28.35 | $27.97 | $27.99 | 2,025,100 |
December 26 2007 | $27.83 | $28.49 | $27.83 | $28.44 | 1,895,500 |
December 24 2007 | $27.76 | $28.14 | $27.76 | $28.08 | 1,086,900 |
December 21 2007 | $27.15 | $28.07 | $26.99 | $28.07 | 5,756,200 |
December 20 2007 | $26.93 | $27.05 | $26.55 | $26.96 | 2,172,700 |
December 19 2007 | $26.36 | $26.79 | $26.34 | $26.65 | 2,301,500 |
December 18 2007 | $26.22 | $26.57 | $26.17 | $26.37 | 2,294,400 |
December 17 2007 | $26.18 | $26.55 | $25.99 | $26.02 | 2,589,600 |
December 14 2007 | $26.40 | $26.72 | $26.34 | $26.38 | 1,870,800 |
December 13 2007 | $26.11 | $27.05 | $26.07 | $26.81 | 1,971,900 |
December 12 2007 | $26.58 | $26.73 | $26.06 | $26.44 | 2,587,500 |
December 11 2007 | $26.65 | $26.89 | $26.13 | $26.26 | 2,541,000 |
December 10 2007 | $26.29 | $26.73 | $26.24 | $26.69 | 2,141,000 |
December 07 2007 | $26.31 | $26.36 | $26.08 | $26.32 | 2,168,600 |
December 06 2007 | $26.41 | $26.41 | $25.98 | $26.35 | 2,457,900 |
December 05 2007 | $26.06 | $26.42 | $26.06 | $26.30 | 2,477,800 |
December 04 2007 | $25.65 | $26.10 | $25.64 | $25.80 | 2,498,200 |
December 03 2007 | $25.87 | $26.26 | $25.83 | $25.89 | 2,964,300 |
November 30 2007 | $26.58 | $26.58 | $25.92 | $25.97 | 3,442,200 |
November 29 2007 | $26.42 | $26.66 | $26.07 | $26.44 | 1,801,000 |
November 28 2007 | $25.72 | $26.65 | $25.69 | $26.58 | 3,110,800 |
November 27 2007 | $25.34 | $26.36 | $25.26 | $25.86 | 3,044,100 |
November 26 2007 | $25.61 | $25.83 | $25.13 | $25.16 | 2,359,300 |
Daily pricing data for Intuit dates back to 3/12/1993, and may be incomplete.
