The lowest closing price for Intuit (INTU) in 2009 was $18.84, on February 19, 2009. It was up 29.2% for the year. The latest price is $716.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $27.51 | $27.56 | $27.20 | $27.22 | 1,303,700 |
December 30 2009 | $27.32 | $27.68 | $27.32 | $27.51 | 1,500,600 |
December 29 2009 | $27.43 | $27.50 | $27.26 | $27.43 | 1,265,100 |
December 28 2009 | $27.35 | $27.51 | $27.27 | $27.46 | 1,453,700 |
December 24 2009 | $27.23 | $27.45 | $27.10 | $27.41 | 727,800 |
December 23 2009 | $27.17 | $27.27 | $27.05 | $27.23 | 1,571,200 |
December 22 2009 | $27.10 | $27.37 | $27.06 | $27.22 | 1,950,000 |
December 21 2009 | $27.04 | $27.27 | $27.04 | $27.16 | 2,201,500 |
December 18 2009 | $26.67 | $27.02 | $26.63 | $26.99 | 6,092,600 |
December 17 2009 | $26.68 | $26.76 | $26.43 | $26.65 | 3,107,600 |
December 16 2009 | $26.78 | $26.92 | $26.76 | $26.78 | 3,358,300 |
December 15 2009 | $26.71 | $26.96 | $26.68 | $26.77 | 2,867,600 |
December 14 2009 | $26.58 | $26.96 | $26.50 | $26.92 | 3,098,400 |
December 11 2009 | $26.73 | $26.79 | $26.19 | $26.36 | 3,148,100 |
December 10 2009 | $26.34 | $26.68 | $26.25 | $26.60 | 3,245,000 |
December 09 2009 | $25.89 | $26.36 | $25.73 | $26.34 | 2,897,000 |
December 08 2009 | $26.01 | $26.19 | $25.67 | $25.97 | 2,805,400 |
December 07 2009 | $26.27 | $26.42 | $26.02 | $26.22 | 1,639,500 |
December 04 2009 | $26.13 | $26.46 | $26.10 | $26.35 | 3,334,700 |
December 03 2009 | $26.40 | $26.42 | $25.97 | $25.97 | 2,069,900 |
December 02 2009 | $26.01 | $26.35 | $26.01 | $26.28 | 1,982,100 |
December 01 2009 | $26.01 | $26.40 | $26.01 | $26.09 | 2,786,600 |
November 30 2009 | $25.80 | $25.94 | $25.56 | $25.88 | 2,498,900 |
November 27 2009 | $25.75 | $26.16 | $25.72 | $25.93 | 1,150,100 |
November 25 2009 | $26.04 | $26.35 | $26.04 | $26.27 | 2,138,500 |
Daily pricing data for Intuit dates back to 3/12/1993, and may be incomplete.
