The lowest closing price for Intuit (INTU) in 2008 was $17.85, on December 1, 2008. It was down 24.5% for the year. The latest price is $629.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $20.92 | $21.41 | $20.76 | $21.04 | 2,542,000 |
December 30 2008 | $20.05 | $20.93 | $20.03 | $20.86 | 2,193,600 |
December 29 2008 | $19.73 | $20.08 | $19.73 | $20.03 | 1,762,000 |
December 26 2008 | $20.20 | $20.20 | $19.97 | $20.11 | 863,300 |
December 24 2008 | $19.99 | $19.99 | $19.80 | $19.93 | 711,300 |
December 23 2008 | $20.64 | $20.64 | $19.76 | $19.94 | 2,068,700 |
December 22 2008 | $20.51 | $20.51 | $19.84 | $20.07 | 2,899,500 |
December 19 2008 | $20.28 | $20.89 | $20.04 | $20.56 | 4,915,300 |
December 18 2008 | $20.91 | $20.91 | $19.76 | $20.04 | 2,862,100 |
December 17 2008 | $20.85 | $21.06 | $20.37 | $20.51 | 2,990,800 |
December 16 2008 | $20.49 | $21.14 | $20.14 | $21.08 | 4,000,100 |
December 15 2008 | $20.55 | $20.55 | $19.67 | $20.19 | 3,593,500 |
December 12 2008 | $20.14 | $20.41 | $19.41 | $20.33 | 3,209,900 |
December 11 2008 | $20.73 | $20.92 | $19.70 | $19.79 | 3,062,200 |
December 10 2008 | $20.91 | $21.15 | $20.54 | $20.92 | 2,841,400 |
December 09 2008 | $20.77 | $21.15 | $20.33 | $20.66 | 4,006,900 |
December 08 2008 | $20.70 | $21.22 | $20.65 | $21.00 | 4,720,800 |
December 05 2008 | $19.67 | $20.73 | $19.07 | $20.65 | 4,742,300 |
December 04 2008 | $20.00 | $20.73 | $19.46 | $19.74 | 5,815,900 |
December 03 2008 | $19.02 | $20.35 | $18.93 | $20.34 | 6,530,400 |
December 02 2008 | $18.16 | $19.39 | $17.85 | $19.35 | 5,044,300 |
December 01 2008 | $19.14 | $19.39 | $17.84 | $17.85 | 4,008,000 |
November 28 2008 | $19.61 | $19.94 | $19.24 | $19.59 | 1,354,300 |
November 26 2008 | $19.11 | $19.82 | $19.09 | $19.82 | 3,263,900 |
November 25 2008 | $20.27 | $20.34 | $18.95 | $19.29 | 4,950,800 |
Daily pricing data for Intuit dates back to 3/12/1993, and may be incomplete.
