The closing price for Intuit (INTU) in April 2010 was $31.50, on April 30, 2010. It was up 5.3% for the month. The latest price is $301.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2010 | $31.64 | $31.69 | $31.31 | $31.50 | 3,356,800 |
April 29 2010 | $31.20 | $31.61 | $31.03 | $31.48 | 1,943,700 |
April 28 2010 | $31.22 | $31.44 | $31.06 | $31.14 | 2,416,900 |
April 27 2010 | $31.46 | $31.71 | $31.08 | $31.13 | 3,503,800 |
April 26 2010 | $31.44 | $31.62 | $31.30 | $31.49 | 1,745,600 |
April 23 2010 | $31.20 | $31.53 | $30.97 | $31.50 | 2,419,600 |
April 22 2010 | $30.94 | $31.33 | $30.66 | $31.33 | 2,582,200 |
April 21 2010 | $30.84 | $31.12 | $30.70 | $31.09 | 2,578,600 |
April 20 2010 | $30.76 | $30.90 | $30.68 | $30.84 | 3,612,100 |
April 19 2010 | $30.73 | $30.87 | $30.59 | $30.73 | 4,472,000 |
April 16 2010 | $30.68 | $30.98 | $30.65 | $30.87 | 4,682,100 |
April 15 2010 | $30.45 | $30.84 | $30.37 | $30.77 | 3,241,800 |
April 14 2010 | $30.42 | $30.63 | $30.35 | $30.61 | 2,817,100 |
April 13 2010 | $29.81 | $30.54 | $29.81 | $30.51 | 3,396,700 |
April 12 2010 | $30.02 | $30.16 | $29.92 | $30.05 | 2,696,200 |
April 09 2010 | $29.99 | $30.05 | $29.83 | $30.05 | 2,233,000 |
April 08 2010 | $30.10 | $30.10 | $29.72 | $30.04 | 2,332,100 |
April 07 2010 | $30.37 | $30.37 | $29.96 | $30.10 | 2,212,600 |
April 06 2010 | $30.34 | $30.46 | $30.27 | $30.44 | 2,368,600 |
April 05 2010 | $30.07 | $30.39 | $29.97 | $30.36 | 1,537,200 |
April 01 2010 | $29.92 | $30.38 | $29.72 | $30.04 | 2,344,700 |
Daily pricing data for Intuit dates back to 3/12/1993, and may be incomplete.