The lowest closing price for Intuit (INTU) in 2009 was $18.87, on February 19, 2009. It was up 29.2% for the year. The latest price is $764.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $27.55 | $27.60 | $27.24 | $27.26 | 1,303,700 |
December 30 2009 | $27.36 | $27.72 | $27.36 | $27.55 | 1,500,600 |
December 29 2009 | $27.46 | $27.53 | $27.29 | $27.46 | 1,265,100 |
December 28 2009 | $27.39 | $27.54 | $27.30 | $27.50 | 1,453,700 |
December 24 2009 | $27.27 | $27.49 | $27.13 | $27.44 | 727,800 |
December 23 2009 | $27.21 | $27.31 | $27.09 | $27.27 | 1,571,200 |
December 22 2009 | $27.13 | $27.41 | $27.10 | $27.26 | 1,950,000 |
December 21 2009 | $27.08 | $27.30 | $27.07 | $27.20 | 2,201,500 |
December 18 2009 | $26.71 | $27.05 | $26.66 | $27.03 | 6,092,600 |
December 17 2009 | $26.72 | $26.80 | $26.47 | $26.68 | 3,107,600 |
December 16 2009 | $26.82 | $26.96 | $26.80 | $26.82 | 3,358,300 |
December 15 2009 | $26.74 | $27.00 | $26.72 | $26.81 | 2,867,600 |
December 14 2009 | $26.61 | $26.99 | $26.53 | $26.96 | 3,098,400 |
December 11 2009 | $26.76 | $26.82 | $26.23 | $26.40 | 3,148,100 |
December 10 2009 | $26.37 | $26.72 | $26.28 | $26.64 | 3,245,000 |
December 09 2009 | $25.93 | $26.40 | $25.77 | $26.37 | 2,897,000 |
December 08 2009 | $26.04 | $26.23 | $25.71 | $26.01 | 2,805,400 |
December 07 2009 | $26.30 | $26.46 | $26.05 | $26.26 | 1,639,500 |
December 04 2009 | $26.17 | $26.50 | $26.13 | $26.39 | 3,334,700 |
December 03 2009 | $26.43 | $26.46 | $26.01 | $26.01 | 2,069,900 |
December 02 2009 | $26.04 | $26.39 | $26.04 | $26.32 | 1,982,100 |
December 01 2009 | $26.04 | $26.43 | $26.04 | $26.12 | 2,786,600 |
November 30 2009 | $25.83 | $25.97 | $25.59 | $25.91 | 2,498,900 |
November 27 2009 | $25.79 | $26.19 | $25.75 | $25.96 | 1,150,100 |
November 25 2009 | $26.08 | $26.39 | $26.08 | $26.31 | 2,138,500 |
Daily pricing data for Intuit dates back to 3/12/1993, and may be incomplete.
