Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intuit (NQ: INTU )

625.62 -12.77 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2011 46.31 47.27 46.31 47.25 3,843,886 +0.83(+1.78%)
Mar 30, 2011 46.39 46.59 46.07 46.42 2,257,306 +0.38(+0.83%)
Mar 29, 2011 45.35 46.10 45.26 46.04 1,705,184 +0.61(+1.35%)
Mar 28, 2011 45.71 45.93 45.40 45.42 2,314,762 -0.28(-0.60%)
Mar 25, 2011 45.61 46.13 45.29 45.70 2,200,808 +0.19(+0.41%)
Mar 24, 2011 45.06 45.69 45.06 45.51 2,601,603 +0.66(+1.47%)
Mar 23, 2011 44.34 45.02 44.04 44.85 2,505,506 +0.54(+1.22%)
Mar 22, 2011 44.82 44.84 44.24 44.31 2,360,272 -0.58(-1.29%)
Mar 21, 2011 45.00 45.68 44.55 44.89 2,713,180 +0.48(+1.08%)
Mar 18, 2011 44.48 45.97 44.22 44.41 8,455,954 +1.33(+3.08%)
Mar 17, 2011 43.81 43.81 43.05 43.08 2,963,874 -0.07(-0.16%)
Mar 16, 2011 43.30 43.61 42.93 43.16 3,148,805 -0.42(-0.96%)
Mar 15, 2011 42.75 43.82 42.57 43.57 2,359,884 -0.40(-0.91%)
Mar 14, 2011 43.81 44.46 43.45 43.97 2,462,235 -0.03(-0.06%)
Mar 11, 2011 44.24 44.48 43.82 44.00 3,209,956 -0.35(-0.78%)
Mar 10, 2011 45.25 45.32 44.13 44.35 5,685,778 -1.61(-3.50%)
Mar 09, 2011 46.25 46.31 45.33 45.96 2,345,125 -0.40(-0.86%)
Mar 08, 2011 46.23 46.75 45.83 46.36 2,460,651 +0.16(+0.35%)
Mar 07, 2011 47.25 47.36 45.53 46.20 2,327,595 -0.78(-1.67%)
Mar 04, 2011 47.02 47.31 46.36 46.98 2,048,059 -0.08(-0.17%)
Mar 03, 2011 46.44 47.69 46.40 47.06 3,157,062 +1.00(+2.16%)
Mar 02, 2011 45.85 46.28 45.67 46.06 1,454,527 +0.32(+0.70%)
Mar 01, 2011 46.79 47.06 45.48 45.74 2,503,063 -1.03(-2.21%)
Feb 28, 2011 46.68 47.12 46.43 46.78 2,690,874 +0.16(+0.34%)
Feb 25, 2011 46.14 46.97 45.98 46.62 2,531,742 +0.64(+1.39%)
Feb 24, 2011 46.14 46.48 45.08 45.98 4,794,800 -0.28(-0.62%)
Feb 23, 2011 46.86 47.05 45.66 46.26 3,462,291 -0.75(-1.59%)
Feb 22, 2011 47.47 47.76 46.62 47.01 5,299,882 -1.13(-2.35%)
Feb 18, 2011 45.86 48.64 45.86 48.14 9,135,824 +3.26(+7.28%)
Feb 17, 2011 44.69 45.07 44.24 44.87 3,601,251 +0.28(+0.64%)
Feb 16, 2011 44.39 44.97 43.97 44.59 3,614,239 +0.30(+0.68%)
Feb 15, 2011 44.87 45.31 44.23 44.29 3,950,881 -0.90(-1.99%)
Feb 14, 2011 44.89 45.46 44.65 45.18 2,687,750 +0.15(+0.34%)
Feb 11, 2011 44.77 45.10 44.54 45.03 2,260,225 +0.07(+0.16%)
Feb 10, 2011 43.29 45.12 43.29 44.96 3,927,144 +1.49(+3.43%)
Feb 09, 2011 43.84 43.94 43.22 43.47 2,249,812 -0.15(-0.34%)
Feb 08, 2011 43.55 43.76 43.24 43.62 2,094,444 +0.21(+0.49%)
Feb 07, 2011 43.00 43.50 42.82 43.40 1,880,190 +0.35(+0.81%)
Feb 04, 2011 42.63 43.19 42.37 43.06 2,234,910 +0.18(+0.41%)
Feb 03, 2011 42.32 42.97 42.25 42.88 2,053,570 +0.35(+0.82%)
Feb 02, 2011 42.26 42.70 42.20 42.53 2,143,287 +0.21(+0.50%)
Feb 01, 2011 41.95 42.41 41.79 42.32 2,418,598 +0.57(+1.36%)
Jan 31, 2011 41.48 41.76 40.98 41.75 2,544,820 +0.14(+0.34%)
Jan 28, 2011 42.29 42.41 40.94 41.61 3,148,123 -0.48(-1.14%)
Jan 27, 2011 41.98 42.28 41.88 42.09 2,243,098 +0.17(+0.40%)
Jan 26, 2011 41.30 42.11 41.07 41.92 3,893,482 +0.55(+1.33%)
Jan 25, 2011 41.72 41.72 41.07 41.37 3,153,732 -0.55(-1.32%)
Jan 24, 2011 41.81 42.13 41.50 41.92 1,998,351 +0.23(+0.55%)
Jan 21, 2011 42.00 42.23 41.65 41.69 2,836,546 -0.28(-0.68%)
Jan 20, 2011 42.24 42.29 41.68 41.97 3,584,055 -0.20(-0.46%)
Jan 19, 2011 42.03 42.49 41.87 42.17 3,553,886 +0.04(+0.11%)
Jan 18, 2011 41.65 42.26 41.37 42.12 5,010,117 +0.33(+0.79%)
Jan 14, 2011 41.08 41.81 40.83 41.79 2,824,288 +0.55(+1.34%)
Jan 13, 2011 41.38 41.85 41.06 41.24 3,672,803 -0.20(-0.47%)
Jan 12, 2011 41.95 42.06 41.30 41.44 4,937,507 -0.42(-1.00%)
Jan 11, 2011 42.53 42.56 41.78 41.86 4,853,361 -0.62(-1.47%)
Jan 10, 2011 42.79 42.86 42.40 42.48 3,033,075 -0.57(-1.32%)
Jan 07, 2011 43.07 43.36 42.67 43.05 2,583,860 +0.08(+0.19%)
Jan 06, 2011 43.48 43.50 42.85 42.97 3,740,513 -0.39(-0.90%)
Jan 05, 2011 43.62 44.05 42.92 43.36 3,853,290 -0.49(-1.12%)
Jan 04, 2011 44.29 44.66 43.45 43.85 2,496,020 -0.48(-1.08%)
Jan 03, 2011 44.20 44.96 44.20 44.33 3,586,046 +0.47(+1.08%)
Dec 31, 2010 43.98 44.18 43.64 43.86 1,570,218 -0.20(-0.46%)
Dec 30, 2010 44.49 44.61 44.01 44.06 1,274,896 -0.37(-0.84%)
Dec 29, 2010 44.27 44.61 44.27 44.44 1,554,390 +0.16(+0.36%)
Dec 28, 2010 44.21 44.38 44.02 44.28 1,477,664 +0.01(+0.02%)
Dec 27, 2010 44.09 44.37 43.47 44.27 2,129,126 -0.03(-0.06%)
Dec 23, 2010 44.29 44.61 44.20 44.29 1,412,171 -0.11(-0.24%)
Dec 22, 2010 44.53 44.66 43.98 44.40 1,948,828 -0.15(-0.34%)
Dec 21, 2010 44.15 44.77 44.12 44.55 2,893,984 +0.40(+0.91%)
Dec 20, 2010 44.05 44.47 43.68 44.15 2,606,125 +0.21(+0.49%)
Dec 17, 2010 43.82 44.22 43.44 43.94 6,355,978 +0.04(+0.09%)
Dec 16, 2010 42.75 44.03 42.68 43.90 6,802,545 +1.28(+3.00%)
Dec 15, 2010 43.08 43.38 42.37 42.62 3,429,739 -0.51(-1.18%)
Dec 14, 2010 43.15 43.29 42.83 43.13 2,523,222 +0.16(+0.37%)
Dec 13, 2010 43.27 43.32 42.74 42.97 3,408,582 -0.08(-0.19%)
Dec 10, 2010 42.52 43.19 42.20 43.05 4,136,910 +0.60(+1.40%)
Dec 09, 2010 42.47 42.77 42.28 42.45 2,492,834 +0.02(+0.04%)
Dec 08, 2010 41.63 42.60 41.38 42.44 3,529,883 +0.83(+1.99%)
Dec 07, 2010 41.91 42.20 41.55 41.61 3,246,150 -0.04(-0.09%)
Dec 06, 2010 41.65 41.70 41.18 41.64 2,523,558 -0.10(-0.25%)
Dec 03, 2010 41.20 41.81 41.20 41.75 2,485,373 +0.45(+1.09%)
Dec 02, 2010 41.00 41.51 40.89 41.30 3,848,701 +0.19(+0.45%)
Dec 01, 2010 40.51 41.78 40.45 41.11 5,974,089 +1.17(+2.94%)
Nov 30, 2010 40.02 40.25 39.67 39.94 4,469,573 -0.50(-1.23%)
Nov 29, 2010 40.12 40.58 39.60 40.43 3,164,199 -0.09(-0.22%)
Nov 26, 2010 40.20 40.83 40.10 40.52 1,271,683 -0.09(-0.22%)
Nov 24, 2010 40.03 40.61 40.61 40.61 5,987,770 +0.88(+2.22%)
Nov 23, 2010 40.27 40.34 39.31 39.73 5,570,764 -0.79(-1.95%)
Nov 22, 2010 39.94 40.64 39.36 40.52 6,183,742 +0.55(+1.38%)
Nov 19, 2010 40.92 41.30 39.50 39.97 14,510,036 -2.91(-6.78%)
Nov 18, 2010 42.99 43.40 42.55 42.88 2,827,302 +0.58(+1.37%)
Nov 17, 2010 41.63 42.60 41.54 42.30 3,780,519 +0.59(+1.41%)
Nov 16, 2010 42.53 42.53 41.53 41.71 3,518,909 -1.19(-2.78%)
Nov 15, 2010 43.00 43.19 42.68 42.91 2,349,042 +0.17(+0.40%)
Nov 12, 2010 43.11 43.21 42.44 42.74 3,000,228 -0.68(-1.56%)
Nov 11, 2010 43.01 43.48 42.48 43.41 2,456,620 -0.03(-0.06%)
Nov 10, 2010 43.18 43.52 42.72 43.44 2,431,340 +0.28(+0.64%)
Nov 09, 2010 43.25 43.49 42.93 43.16 2,083,725 -0.03(-0.06%)
Nov 08, 2010 42.89 43.37 42.81 43.19 1,315,532 +0.09(+0.21%)
Nov 05, 2010 43.47 43.48 42.67 43.10 1,936,743 -0.22(-0.51%)
Nov 04, 2010 43.16 43.54 42.97 43.32 2,773,593 +0.46(+1.08%)
Nov 03, 2010 43.08 43.16 42.34 42.86 2,380,218 -0.23(-0.54%)
Nov 02, 2010 43.15 43.38 42.96 43.09 2,293,823 +0.25(+0.58%)
Nov 01, 2010 42.73 43.15 42.60 42.84 2,844,636 +0.16(+0.38%)
Oct 29, 2010 42.88 42.98 42.45 42.68 2,848,026 -0.22(-0.52%)
Oct 28, 2010 42.58 42.92 41.93 42.91 3,759,060 +0.46(+1.09%)
Oct 27, 2010 42.07 42.51 41.91 42.44 2,323,431 +0.46(+1.10%)
Oct 25, 2010 42.20 42.65 41.98 41.98 3,271,802 -0.02(-0.04%)
Oct 22, 2010 40.91 42.00 40.74 42.00 2,806,144 +0.97(+2.36%)
Oct 21, 2010 41.02 41.52 40.65 41.03 3,017,393 +0.09(+0.22%)
Oct 20, 2010 40.83 41.20 40.53 40.94 3,835,426 +0.15(+0.37%)
Oct 19, 2010 40.72 41.24 40.34 40.79 3,933,742 -0.12(-0.30%)
Oct 18, 2010 41.49 41.55 40.90 40.91 3,580,982 -0.57(-1.37%)
Oct 15, 2010 41.89 41.89 40.96 41.48 5,724,247 -0.60(-1.44%)
Oct 14, 2010 42.01 42.11 41.53 42.09 4,240,060 -0.23(-0.55%)
Oct 13, 2010 41.84 42.61 41.69 42.32 5,593,121 +0.58(+1.40%)
Oct 12, 2010 40.81 41.79 40.42 41.74 4,956,919 +0.94(+2.30%)
Oct 11, 2010 40.62 41.15 40.48 40.80 4,001,402 +0.03(+0.07%)
Oct 08, 2010 40.83 40.92 40.09 40.77 3,183,870 -0.07(-0.17%)
Oct 07, 2010 40.23 40.93 39.83 40.84 5,549,567 +0.88(+2.20%)
Oct 06, 2010 40.25 40.57 39.60 39.96 4,022,346 -0.48(-1.18%)
Oct 05, 2010 39.92 40.64 39.68 40.44 3,596,736 +1.16(+2.96%)
Oct 04, 2010 39.98 40.02 38.86 39.28 4,035,318 -0.68(-1.69%)
Oct 01, 2010 39.42 40.18 39.35 39.95 3,918,673 +0.98(+2.51%)
Sep 30, 2010 39.57 39.93 38.82 38.97 5,086,582 -0.57(-1.44%)
Sep 29, 2010 39.89 39.95 39.47 39.54 4,053,653 -0.32(-0.80%)
Sep 28, 2010 40.44 40.44 39.65 39.86 6,222,392 -0.13(-0.33%)
Sep 27, 2010 40.27 40.43 39.90 40.00 3,464,802 -0.44(-1.10%)
Sep 24, 2010 40.53 40.66 40.23 40.44 4,903,807 +0.35(+0.87%)
Sep 23, 2010 40.53 40.79 39.92 40.10 3,911,355 -0.55(-1.36%)
Sep 22, 2010 40.74 41.31 40.07 40.65 5,824,740 -0.12(-0.31%)
Sep 21, 2010 40.39 41.12 40.28 40.77 6,224,847 +0.28(+0.68%)
Sep 20, 2010 40.02 40.91 39.98 40.50 5,878,550 +0.57(+1.42%)
Sep 17, 2010 40.03 40.12 39.64 39.93 11,182,443 +0.70(+1.77%)
Sep 15, 2010 38.91 39.30 38.75 39.23 4,274,376 +0.18(+0.46%)
Sep 14, 2010 39.14 39.29 38.96 39.05 4,769,249 -0.16(-0.41%)
Sep 13, 2010 39.25 39.49 39.00 39.21 5,096,164 +0.54(+1.40%)
Sep 10, 2010 38.55 38.84 38.43 38.67 4,869,619 -0.45(-1.16%)
Sep 09, 2010 39.67 39.87 38.97 39.13 3,367,011 -0.31(-0.79%)
Sep 08, 2010 39.47 40.12 39.37 39.44 4,859,352 -0.07(-0.18%)
Sep 07, 2010 39.29 39.76 39.17 39.51 4,951,230 +0.36(+0.91%)
Sep 03, 2010 39.14 39.51 38.55 39.15 4,743,645 +0.01(+0.02%)
Sep 02, 2010 38.84 39.14 38.29 39.14 4,173,082 +0.34(+0.87%)
Sep 01, 2010 38.22 38.97 38.20 38.81 7,050,218 +0.79(+2.06%)
Aug 31, 2010 37.44 38.15 37.21 38.02 5,152,101 +0.46(+1.23%)
Aug 30, 2010 37.79 38.38 37.56 37.56 4,058,381 -0.64(-1.68%)
Aug 27, 2010 37.86 38.33 37.32 38.20 5,245,588 +0.55(+1.47%)
Aug 26, 2010 38.08 38.48 37.63 37.65 6,490,533 -0.25(-0.66%)
Aug 25, 2010 37.59 37.94 37.35 37.90 6,591,682 -0.07(-0.19%)
Aug 24, 2010 37.90 38.45 37.29 37.97 8,087,768 -0.13(-0.35%)
Aug 23, 2010 38.73 38.90 37.79 38.10 12,268,839 -1.57(-3.97%)
Aug 20, 2010 36.80 39.90 36.79 39.68 21,330,414 +5.19(+15.04%)
Aug 19, 2010 34.75 35.02 34.26 34.49 3,683,259 -0.52(-1.47%)
Aug 18, 2010 34.83 35.23 34.38 35.01 2,617,154 +0.04(+0.13%)
Aug 17, 2010 34.49 35.16 34.30 34.96 3,984,301 +0.80(+2.34%)
Aug 16, 2010 34.23 34.27 33.85 34.16 3,978,363 -0.14(-0.41%)
Aug 13, 2010 34.33 34.63 34.22 34.30 2,480,850 -0.04(-0.13%)
Aug 12, 2010 34.34 34.52 34.10 34.35 4,338,046 -0.57(-1.63%)
Aug 11, 2010 35.51 35.63 34.82 34.92 2,866,684 -1.05(-2.92%)
Aug 10, 2010 35.80 36.17 35.49 35.97 2,962,505 -0.19(-0.52%)
Aug 09, 2010 36.21 36.39 36.06 36.15 2,096,473 -0.03(-0.07%)
Aug 06, 2010 35.54 36.24 35.33 36.18 2,649,971 +0.21(+0.59%)
Aug 05, 2010 35.90 36.16 35.76 35.97 2,316,845 -0.30(-0.83%)
Aug 04, 2010 35.80 36.35 35.78 36.27 3,204,095 +0.44(+1.22%)
Aug 03, 2010 35.56 36.00 35.47 35.83 2,368,429 +0.05(+0.15%)
Aug 02, 2010 35.56 35.91 35.36 35.78 3,560,068 +0.42(+1.18%)
Jul 30, 2010 34.87 35.57 34.74 35.36 3,602,989 +0.15(+0.43%)
Jul 29, 2010 35.21 35.59 34.81 35.21 4,108,099 +0.00(+0.00%)
Jul 28, 2010 35.19 35.53 35.10 35.21 3,261,751 +0.02(+0.05%)
Jul 27, 2010 35.02 35.47 34.92 35.19 3,378,258 +0.16(+0.46%)
Jul 26, 2010 34.60 35.03 34.35 35.03 3,535,280 +0.65(+1.89%)
Jul 23, 2010 33.61 34.45 33.58 34.38 3,226,233 +0.60(+1.76%)
Jul 22, 2010 33.55 34.22 33.36 33.79 4,716,249 +0.52(+1.55%)
Jul 21, 2010 33.56 33.81 33.10 33.27 4,216,027 -0.19(-0.56%)
Jul 20, 2010 32.38 33.55 32.32 33.46 3,894,257 +0.54(+1.65%)
Jul 19, 2010 32.58 32.98 32.55 32.92 2,801,795 +0.35(+1.07%)
Jul 16, 2010 33.33 33.33 32.52 32.57 4,101,905 -0.80(-2.40%)
Jul 15, 2010 33.01 33.43 32.84 33.37 3,039,769 +0.23(+0.70%)
Jul 14, 2010 33.46 33.55 32.84 33.14 3,943,473 -0.19(-0.56%)
Jul 13, 2010 32.74 33.49 32.74 33.33 3,580,554 +0.81(+2.49%)
Jul 12, 2010 32.21 32.53 32.11 32.52 2,978,116 +0.24(+0.74%)
Jul 09, 2010 31.98 32.37 31.85 32.28 2,239,163 +0.32(+1.00%)
Jul 08, 2010 32.12 32.18 31.63 31.96 3,350,349 -0.04(-0.14%)
Jul 07, 2010 31.18 32.05 31.00 32.00 4,846,150 +1.06(+3.42%)
Jul 06, 2010 31.00 31.17 30.56 30.94 4,240,761 +0.43(+1.40%)
Jul 02, 2010 30.75 30.86 30.30 30.51 3,229,339 -0.24(-0.78%)
Jul 01, 2010 30.95 31.06 30.25 30.75 6,106,847 -0.18(-0.58%)
Jun 30, 2010 31.01 31.36 30.82 30.93 4,067,268 -0.19(-0.60%)
Jun 29, 2010 31.80 31.80 30.92 31.12 6,562,087 -1.22(-3.77%)
Jun 25, 2010 32.27 32.68 32.05 32.34 7,436,331 +0.09(+0.28%)
Jun 24, 2010 32.47 32.65 32.02 32.25 3,344,383 -0.44(-1.33%)
Jun 23, 2010 32.83 32.97 32.47 32.68 3,060,194 -0.03(-0.08%)
Jun 22, 2010 33.09 33.64 32.64 32.71 3,577,711 -0.38(-1.16%)
Jun 21, 2010 33.50 33.72 32.93 33.09 3,257,677 -0.32(-0.96%)
Jun 18, 2010 33.57 33.70 33.21 33.41 4,400,476 -0.15(-0.45%)
Jun 17, 2010 33.36 33.59 33.13 33.57 3,518,250 +0.17(+0.51%)
Jun 16, 2010 32.99 33.73 32.97 33.40 4,372,503 +0.09(+0.27%)
Jun 15, 2010 32.65 33.32 32.65 33.31 3,810,486 +0.79(+2.43%)
Jun 14, 2010 32.41 32.90 32.30 32.52 3,475,950 +0.20(+0.63%)
Jun 11, 2010 31.64 32.36 31.64 32.31 3,325,635 +0.20(+0.64%)
Jun 10, 2010 31.54 32.12 31.33 32.11 3,957,308 +0.85(+2.70%)
Jun 09, 2010 31.54 31.81 31.17 31.26 3,904,230 -0.10(-0.31%)
Jun 08, 2010 30.96 31.45 30.70 31.36 5,662,734 +0.39(+1.26%)
Jun 07, 2010 31.60 31.88 30.94 30.97 4,201,852 -0.54(-1.70%)
Jun 04, 2010 32.33 32.35 31.45 31.50 5,716,411 -1.30(-3.95%)
Jun 03, 2010 32.33 32.92 32.17 32.80 4,405,853 +0.39(+1.21%)
Jun 02, 2010 31.43 32.46 31.13 32.41 6,411,983 +1.06(+3.38%)
Jun 01, 2010 31.59 31.95 31.27 31.35 5,193,814 -0.44(-1.40%)
May 28, 2010 31.73 32.07 31.35 31.80 6,362,471 +0.06(+0.20%)
May 27, 2010 31.01 31.77 30.91 31.73 6,094,630 +1.11(+3.63%)
May 26, 2010 31.03 31.17 30.51 30.62 7,193,716 -0.36(-1.15%)
May 25, 2010 29.70 30.98 29.70 30.98 7,661,062 +0.27(+0.87%)
May 24, 2010 31.01 31.25 30.27 30.71 5,949,263 -0.44(-1.40%)
May 21, 2010 29.62 31.38 29.57 31.15 12,356,783 +1.12(+3.73%)
May 20, 2010 30.43 31.32 29.90 30.02 9,895,893 -1.62(-5.12%)
May 19, 2010 32.55 32.76 31.48 31.64 7,193,131 -0.92(-2.81%)
May 18, 2010 32.97 33.13 32.49 32.56 7,027,484 +0.47(+1.47%)
May 17, 2010 31.80 32.20 31.53 32.09 5,425,105 +0.48(+1.52%)
May 14, 2010 32.18 32.20 31.40 31.61 5,752,767 -0.73(-2.26%)
May 13, 2010 32.70 32.96 32.30 32.34 3,673,350 -0.63(-1.92%)
May 12, 2010 31.96 33.03 31.83 32.97 3,937,121 +0.98(+3.06%)
May 11, 2010 32.13 32.40 31.30 31.99 4,116,561 +0.22(+0.70%)
May 10, 2010 31.59 31.95 31.04 31.77 3,982,298 +1.51(+5.00%)
May 07, 2010 31.30 31.46 30.26 30.26 7,410,016 -1.07(-3.41%)
May 06, 2010 32.42 32.56 30.25 31.32 5,716,031 -1.27(-3.90%)
May 05, 2010 32.47 32.64 32.15 32.60 4,263,284 +0.49(+1.52%)
May 04, 2010 32.87 32.98 31.80 32.11 4,341,674 -1.12(-3.37%)
May 03, 2010 32.70 33.38 32.65 33.23 6,901,783 +1.03(+3.21%)
Apr 30, 2010 32.34 32.39 32.00 32.20 3,773,213 +0.02(+0.06%)
Apr 29, 2010 31.89 32.31 31.72 32.18 2,184,841 +0.35(+1.09%)
Apr 28, 2010 31.91 32.13 31.75 31.83 2,716,714 +0.02(+0.06%)
Apr 27, 2010 32.16 32.41 31.77 31.81 3,938,415 -0.37(-1.16%)
Apr 26, 2010 32.13 32.32 31.99 32.19 1,962,131 -0.01(-0.03%)
Apr 23, 2010 31.89 32.22 31.65 32.20 2,719,727 +0.18(+0.56%)
Apr 22, 2010 31.63 32.03 31.34 32.02 2,902,537 +0.24(+0.76%)
Apr 21, 2010 31.52 31.80 31.38 31.78 2,898,476 +0.26(+0.82%)
Apr 20, 2010 31.44 31.58 31.36 31.52 4,060,167 +0.11(+0.34%)
Apr 19, 2010 31.41 31.56 31.26 31.41 5,026,803 -0.14(-0.45%)
Apr 16, 2010 31.36 31.66 31.32 31.56 5,262,914 +0.11(+0.34%)
Apr 15, 2010 31.12 31.52 31.04 31.45 3,643,991 +0.16(+0.52%)
Apr 14, 2010 31.09 31.31 31.02 31.29 3,137,978 +0.10(+0.34%)
Apr 13, 2010 30.47 31.22 30.47 31.18 3,774,065 +0.46(+1.51%)
Apr 12, 2010 30.68 30.83 30.59 30.72 3,030,652 +0.00(+0.00%)
Apr 09, 2010 30.66 30.72 30.49 30.72 2,509,940 +0.02(+0.06%)
Apr 08, 2010 30.76 30.76 30.37 30.70 2,621,386 -0.06(-0.20%)
Apr 07, 2010 31.04 31.04 30.62 30.76 2,487,103 -0.35(-1.12%)
Apr 06, 2010 31.01 31.14 30.94 31.11 2,548,033 +0.08(+0.26%)
Apr 05, 2010 30.74 31.07 30.63 31.03 1,727,817 +0.33(+1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.