The closing price for Intuit (INTU) in April 2010 was $31.84, on April 30, 2010. It was up 5.3% for the month. The latest price is $407.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2010 | $31.98 | $32.04 | $31.65 | $31.84 | 3,356,800 |
April 29 2010 | $31.54 | $31.96 | $31.37 | $31.83 | 1,943,700 |
April 28 2010 | $31.56 | $31.78 | $31.40 | $31.48 | 2,416,900 |
April 27 2010 | $31.81 | $32.05 | $31.42 | $31.46 | 3,503,800 |
April 26 2010 | $31.78 | $31.97 | $31.64 | $31.83 | 1,745,600 |
April 23 2010 | $31.54 | $31.87 | $31.31 | $31.84 | 2,419,600 |
April 22 2010 | $31.28 | $31.68 | $31.00 | $31.67 | 2,582,200 |
April 21 2010 | $31.17 | $31.46 | $31.03 | $31.43 | 2,578,600 |
April 20 2010 | $31.09 | $31.24 | $31.02 | $31.17 | 3,612,100 |
April 19 2010 | $31.07 | $31.21 | $30.92 | $31.07 | 4,472,000 |
April 16 2010 | $31.02 | $31.31 | $30.98 | $31.21 | 4,682,100 |
April 15 2010 | $30.78 | $31.17 | $30.70 | $31.10 | 3,241,800 |
April 14 2010 | $30.75 | $30.96 | $30.68 | $30.95 | 2,817,100 |
April 13 2010 | $30.14 | $30.87 | $30.14 | $30.84 | 3,396,700 |
April 12 2010 | $30.35 | $30.49 | $30.25 | $30.38 | 2,696,200 |
April 09 2010 | $30.32 | $30.38 | $30.15 | $30.38 | 2,233,000 |
April 08 2010 | $30.43 | $30.43 | $30.04 | $30.36 | 2,332,100 |
April 07 2010 | $30.70 | $30.70 | $30.29 | $30.43 | 2,212,600 |
April 06 2010 | $30.67 | $30.80 | $30.60 | $30.77 | 2,368,600 |
April 05 2010 | $30.40 | $30.73 | $30.29 | $30.69 | 1,537,200 |
April 01 2010 | $30.24 | $30.71 | $30.05 | $30.36 | 2,344,700 |
Daily pricing data for Intuit dates back to 3/12/1993, and may be incomplete.