Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Intuit
(NQ:
INTU
)
573.90
+1.25 (+0.22%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2002
12.12
12.17
11.97
12.00
2,347,501
-0.05(-0.44%)
Nov 27, 2002
11.81
12.15
11.74
12.05
6,666,840
+0.26(+2.23%)
Nov 26, 2002
11.87
11.93
11.71
11.79
5,659,676
-0.16(-1.32%)
Nov 25, 2002
11.85
12.05
11.68
11.95
6,265,324
+0.16(+1.34%)
Nov 22, 2002
11.70
12.02
11.60
11.79
7,012,378
+0.03(+0.27%)
Nov 21, 2002
11.31
11.88
11.29
11.76
9,306,824
+0.42(+3.71%)
Nov 20, 2002
11.17
11.39
10.91
11.34
8,145,438
+0.19(+1.71%)
Nov 19, 2002
10.94
11.18
10.80
11.14
10,065,344
+0.16(+1.42%)
Nov 18, 2002
11.12
11.21
10.89
10.99
8,116,662
-0.11(-0.96%)
Nov 15, 2002
10.80
11.11
10.76
11.10
10,454,047
+0.15(+1.34%)
Nov 14, 2002
11.59
11.61
10.78
10.95
26,003,938
-0.81(-6.87%)
Nov 13, 2002
11.94
12.11
11.55
11.76
12,752,988
-0.31(-2.54%)
Nov 12, 2002
11.57
12.22
11.57
12.06
7,825,079
+0.54(+4.71%)
Nov 11, 2002
11.77
11.79
11.51
11.52
5,074,487
-0.25(-2.10%)
Nov 08, 2002
11.84
11.99
11.64
11.77
6,933,694
-0.09(-0.75%)
Nov 07, 2002
12.12
12.23
11.74
11.86
6,038,937
-0.32(-2.67%)
Nov 06, 2002
12.05
12.20
11.87
12.18
6,279,037
+0.22(+1.80%)
Nov 05, 2002
11.50
12.01
11.50
11.97
6,326,922
+0.40(+3.46%)
Nov 04, 2002
12.15
12.24
11.48
11.57
10,779,127
-0.45(-3.72%)
Nov 01, 2002
11.56
12.12
11.39
12.01
8,865,066
+0.46(+4.03%)
Oct 31, 2002
11.34
11.73
11.32
11.55
8,189,052
+0.22(+1.90%)
Oct 30, 2002
11.04
11.48
11.00
11.33
6,345,807
+0.34(+3.14%)
Oct 29, 2002
11.00
11.14
10.79
10.99
5,662,149
+0.02(+0.20%)
Oct 28, 2002
11.19
11.22
10.90
10.96
7,181,438
-0.14(-1.26%)
Oct 25, 2002
11.01
11.28
10.80
11.10
7,804,418
+0.10(+0.87%)
Oct 24, 2002
11.83
11.89
10.97
11.01
10,645,138
-0.83(-7.02%)
Oct 23, 2002
11.48
11.89
11.32
11.84
8,154,430
+0.34(+2.96%)
Oct 22, 2002
11.18
11.53
11.06
11.50
7,886,902
+0.18(+1.59%)
Oct 21, 2002
11.38
11.40
11.16
11.32
6,791,162
-0.12(-1.05%)
Oct 18, 2002
11.40
11.51
11.03
11.44
12,230,971
-0.12(-1.08%)
Oct 17, 2002
11.19
11.68
11.18
11.56
12,589,998
+0.48(+4.29%)
Oct 16, 2002
10.86
11.12
10.75
11.09
8,116,844
+0.07(+0.67%)
Oct 15, 2002
10.99
11.08
10.79
11.02
7,570,365
+0.30(+2.78%)
Oct 14, 2002
10.42
10.72
10.40
10.72
5,243,772
+0.19(+1.77%)
Oct 11, 2002
10.12
10.70
10.04
10.53
8,172,865
+0.51(+5.06%)
Oct 10, 2002
10.06
10.24
9.828
10.02
9,981,264
-0.18(-1.81%)
Oct 09, 2002
10.02
10.33
9.953
10.21
8,261,217
+0.10(+1.01%)
Oct 08, 2002
9.819
10.29
9.819
10.11
7,827,552
+0.36(+3.70%)
Oct 07, 2002
9.997
10.02
9.563
9.746
9,331,329
-0.29(-2.92%)
Oct 04, 2002
10.24
10.33
9.959
10.04
9,669,799
-0.15(-1.51%)
Oct 03, 2002
10.48
10.58
10.19
10.19
6,684,151
-0.29(-2.76%)
Oct 02, 2002
10.49
10.71
10.44
10.48
6,798,356
-0.06(-0.61%)
Oct 01, 2002
10.14
10.56
9.955
10.55
6,454,392
+0.42(+4.15%)
Sep 30, 2002
10.12
10.29
9.964
10.13
9,104,328
-0.05(-0.48%)
Sep 27, 2002
9.908
10.38
9.900
10.18
8,983,093
+0.26(+2.58%)
Sep 26, 2002
9.922
10.03
9.841
9.919
9,372,469
+0.06(+0.63%)
Sep 25, 2002
9.741
9.908
9.599
9.857
12,226,475
+0.20(+2.03%)
Sep 24, 2002
9.675
9.862
9.595
9.661
8,376,321
-0.09(-0.96%)
Sep 23, 2002
9.833
9.855
9.608
9.755
5,657,653
-0.08(-0.84%)
Sep 20, 2002
9.930
9.946
9.768
9.837
8,871,444
-0.07(-0.74%)
Sep 19, 2002
10.12
10.12
9.906
9.910
7,555,977
-0.28(-2.79%)
Sep 18, 2002
10.21
10.34
10.12
10.20
7,384,717
-0.11(-1.08%)
Sep 17, 2002
10.65
10.69
10.26
10.31
7,296,190
-0.29(-2.71%)
Sep 16, 2002
10.48
10.65
10.36
10.59
5,604,597
+0.08(+0.76%)
Sep 13, 2002
10.38
10.59
10.29
10.51
4,632,416
+0.12(+1.18%)
Sep 12, 2002
10.35
10.58
10.27
10.39
7,752,914
-0.01(-0.09%)
Sep 11, 2002
10.73
10.89
10.37
10.40
6,839,497
-0.30(-2.77%)
Sep 10, 2002
10.58
10.71
10.48
10.70
6,558,930
+0.14(+1.37%)
Sep 09, 2002
10.31
10.68
10.02
10.55
6,883,889
+0.23(+2.22%)
Sep 06, 2002
10.10
10.37
10.02
10.32
5,734,989
+0.34(+3.39%)
Sep 05, 2002
9.944
10.09
9.886
9.984
7,385,119
-0.14(-1.41%)
Sep 04, 2002
9.833
10.24
9.793
10.13
11,317,780
+0.31(+3.17%)
Sep 03, 2002
9.857
9.890
9.641
9.815
8,104,747
-0.11(-1.12%)
Aug 30, 2002
9.855
10.14
9.684
9.926
4,975,344
+0.06(+0.65%)
Aug 29, 2002
9.650
10.05
9.566
9.862
5,243,097
+0.12(+1.23%)
Aug 28, 2002
9.897
10.13
9.719
9.741
5,726,446
-0.30(-3.03%)
Aug 27, 2002
10.33
10.40
9.906
10.05
6,358,480
-0.22(-2.14%)
Aug 26, 2002
10.30
10.37
10.12
10.27
4,355,759
+0.08(+0.76%)
Aug 23, 2002
10.51
10.56
10.15
10.19
6,043,658
-0.42(-3.94%)
Aug 22, 2002
10.33
10.63
10.20
10.61
5,257,260
+0.23(+2.23%)
Aug 21, 2002
10.27
10.40
10.13
10.38
6,752,494
+0.22(+2.15%)
Aug 20, 2002
10.19
10.39
10.09
10.16
7,993,014
+0.48(+4.92%)
Aug 16, 2002
9.450
9.759
9.225
9.681
4,957,285
+0.22(+2.35%)
Aug 15, 2002
9.341
9.566
9.036
9.459
10,046,235
-0.07(-0.70%)
Aug 14, 2002
8.898
9.563
8.847
9.526
9,123,151
+0.72(+8.16%)
Aug 13, 2002
9.319
9.543
8.801
8.807
7,610,382
-0.48(-5.20%)
Aug 12, 2002
9.303
9.401
9.192
9.290
3,592,517
+0.16(+1.78%)
Aug 07, 2002
9.052
9.152
8.718
9.128
6,373,234
+0.23(+2.60%)
Aug 06, 2002
8.874
9.074
8.856
8.896
8,420,160
+0.18(+2.01%)
Aug 05, 2002
8.843
8.967
8.643
8.721
5,920,831
-0.17(-1.93%)
Aug 02, 2002
9.188
9.208
8.709
8.892
8,046,070
-0.24(-2.58%)
Aug 01, 2002
9.730
9.853
9.128
9.128
7,839,017
-0.65(-6.68%)
Jul 31, 2002
9.917
9.919
9.575
9.781
5,742,857
-0.16(-1.63%)
Jul 30, 2002
9.841
10.00
9.655
9.944
5,804,681
-0.02(-0.18%)
Jul 29, 2002
9.597
9.970
9.397
9.962
6,520,138
+0.32(+3.30%)
Jul 26, 2002
9.297
9.710
9.243
9.644
5,522,315
+0.32(+3.46%)
Jul 25, 2002
9.753
9.764
9.197
9.321
9,693,728
-0.54(-5.48%)
Jul 24, 2002
8.863
9.886
8.736
9.862
10,981,009
+0.97(+10.88%)
Jul 23, 2002
9.076
9.397
8.872
8.894
11,644,658
-0.14(-1.58%)
Jul 22, 2002
9.210
9.343
8.872
9.036
7,087,691
-0.16(-1.79%)
Jul 19, 2002
9.168
9.417
9.012
9.201
8,868,663
-0.79(-7.86%)
Jul 17, 2002
10.69
10.82
9.768
9.986
14,402,219
-0.64(-5.99%)
Jul 12, 2002
10.64
10.84
10.47
10.62
9,642,695
+0.06(+0.59%)
Jul 11, 2002
10.27
10.60
10.24
10.56
9,964,178
+0.29(+2.86%)
Jul 10, 2002
10.49
10.56
10.25
10.27
9,015,466
-0.05(-0.52%)
Jul 09, 2002
10.46
10.78
10.43
10.32
9,248,372
-0.14(-1.34%)
Jul 08, 2002
11.14
11.15
10.39
10.46
11,347,230
-0.68(-6.11%)
Jul 05, 2002
10.74
11.14
10.70
11.14
5,259,509
+0.45(+4.20%)
Jul 04, 2002
10.23
10.70
10.11
10.69
10,533,181
+0.00(+0.00%)
Jul 03, 2002
10.23
10.70
10.11
10.69
10,519,467
+0.46(+4.50%)
Jul 02, 2002
10.47
10.77
10.12
10.23
11,952,428
-0.36(-3.42%)
Jul 01, 2002
10.93
11.00
10.59
10.59
9,045,141
-0.46(-4.20%)
Jun 28, 2002
10.68
11.12
10.55
11.06
13,086,386
+0.51(+4.81%)
Jun 27, 2002
10.56
10.67
10.38
10.55
12,783,338
+0.06(+0.62%)
Jun 26, 2002
9.677
10.58
9.675
10.49
13,855,248
+0.59(+5.98%)
Jun 25, 2002
9.879
10.17
9.790
9.895
15,920,159
+0.06(+0.66%)
Jun 21, 2002
10.01
10.30
9.497
9.830
17,493,178
-0.68(-6.44%)
Jun 20, 2002
10.35
10.72
10.29
10.51
10,472,706
+0.25(+2.41%)
Jun 19, 2002
10.74
10.92
10.24
10.26
8,340,801
-0.49(-4.57%)
Jun 18, 2002
10.42
10.87
10.39
10.75
14,988,982
+0.32(+3.07%)
Jun 17, 2002
9.977
10.52
9.873
10.43
11,224,932
+0.63(+6.42%)
Jun 14, 2002
9.672
9.866
9.448
9.801
4,906,552
-0.05(-0.52%)
Jun 12, 2002
9.664
9.877
9.637
9.853
6,834,776
+0.16(+1.63%)
Jun 11, 2002
9.926
9.953
9.677
9.695
4,037,873
-0.10(-1.00%)
Jun 10, 2002
9.855
9.984
9.675
9.793
4,078,564
+0.00(+0.00%)
Jun 07, 2002
9.770
9.902
9.675
9.793
6,792,961
+0.04(+0.46%)
Jun 06, 2002
9.890
9.942
9.648
9.748
5,140,357
-0.13(-1.35%)
Jun 05, 2002
9.604
9.882
9.443
9.882
7,511,464
+0.16(+1.60%)
May 31, 2002
10.01
10.10
9.657
9.726
11,349,703
+0.50(+5.42%)
May 28, 2002
9.441
9.559
9.092
9.225
4,601,705
-0.16(-1.75%)
May 27, 2002
9.421
9.452
9.210
9.390
3,263,615
+0.00(+0.00%)
May 24, 2002
9.421
9.452
9.210
9.390
3,196,396
-0.07(-0.75%)
May 23, 2002
9.461
9.541
9.208
9.461
5,956,880
+0.01(+0.07%)
May 22, 2002
9.232
9.468
9.032
9.455
5,034,470
+0.12(+1.24%)
May 21, 2002
9.612
9.699
9.270
9.339
4,470,414
-0.22(-2.30%)
May 20, 2002
9.519
9.599
9.341
9.559
4,768,966
-0.10(-1.04%)
May 17, 2002
9.699
9.753
9.370
9.659
5,618,086
+0.05(+0.49%)
May 16, 2002
9.773
9.953
9.383
9.612
14,866,234
-0.06(-0.62%)
May 15, 2002
9.606
9.986
9.541
9.672
8,282,574
+0.04(+0.44%)
May 14, 2002
9.332
9.686
9.299
9.630
7,919,725
+0.44(+4.84%)
May 13, 2002
8.836
9.245
8.805
9.185
6,515,091
+0.48(+5.49%)
May 10, 2002
8.999
9.188
8.685
8.707
8,522,675
-0.13(-1.44%)
May 09, 2002
8.974
9.054
8.812
8.834
5,179,925
-0.28(-3.10%)
May 08, 2002
8.425
9.119
8.320
9.116
6,076,705
+0.85(+10.34%)
May 07, 2002
8.285
8.447
8.258
8.262
4,268,981
+0.00(+0.05%)
May 06, 2002
8.329
8.423
8.196
8.258
5,239,500
-0.09(-1.04%)
May 03, 2002
8.491
8.540
8.247
8.345
4,386,558
-0.14(-1.68%)
May 02, 2002
8.532
8.785
8.467
8.487
4,223,793
-0.19(-2.15%)
May 01, 2002
8.676
8.741
8.362
8.674
4,007,748
-0.04(-0.46%)
Apr 30, 2002
8.309
8.763
8.229
8.714
4,710,289
+0.40(+4.79%)
Apr 29, 2002
8.429
8.505
8.198
8.316
5,746,454
-0.17(-1.99%)
Apr 26, 2002
8.758
8.761
8.278
8.485
4,616,992
-0.17(-1.98%)
Apr 25, 2002
8.403
8.732
8.240
8.656
6,055,798
+0.28(+3.35%)
Apr 24, 2002
8.718
8.765
8.376
8.376
6,253,184
-0.32(-3.63%)
Apr 23, 2002
8.852
8.885
8.514
8.692
6,007,238
-0.16(-1.76%)
Apr 22, 2002
8.785
9.032
8.776
8.847
4,800,215
-0.03(-0.33%)
Apr 19, 2002
8.936
8.983
8.805
8.876
4,219,972
+0.00(+0.03%)
Apr 18, 2002
8.785
8.970
8.785
8.874
4,342,944
+0.04(+0.43%)
Apr 17, 2002
8.932
8.941
8.707
8.836
3,645,573
-0.06(-0.65%)
Apr 16, 2002
8.852
9.145
8.818
8.894
4,098,572
+0.09(+1.01%)
Apr 15, 2002
8.950
8.996
8.676
8.805
3,732,801
-0.14(-1.62%)
Apr 12, 2002
8.709
9.007
8.696
8.950
4,006,624
+0.28(+3.18%)
Apr 11, 2002
8.778
8.890
8.665
8.674
3,707,172
-0.11(-1.29%)
Apr 10, 2002
8.765
8.838
8.567
8.787
6,952,803
+0.07(+0.79%)
Apr 09, 2002
8.732
8.912
8.718
8.718
5,387,427
-0.19(-2.17%)
Apr 08, 2002
8.469
9.070
8.467
8.912
12,039,880
+0.62(+7.43%)
Apr 05, 2002
8.478
8.552
8.294
8.296
4,583,270
-0.15(-1.76%)
Apr 04, 2002
8.329
8.503
8.192
8.445
6,301,743
+0.12(+1.42%)
Apr 03, 2002
8.133
8.405
8.129
8.327
8,172,415
+0.23(+2.89%)
Apr 02, 2002
8.454
8.456
8.051
8.093
6,735,633
-0.47(-5.53%)
Apr 01, 2002
8.480
8.585
8.259
8.567
3,878,930
+0.04(+0.42%)
Mar 29, 2002
8.509
8.692
8.507
8.532
3,497,421
+0.00(+0.00%)
Mar 28, 2002
8.509
8.692
8.507
8.532
3,494,723
+0.05(+0.58%)
Mar 27, 2002
8.329
8.538
8.236
8.483
2,810,167
+0.16(+1.92%)
Mar 26, 2002
8.162
8.580
8.162
8.322
3,482,808
+0.08(+1.00%)
Mar 25, 2002
8.329
8.500
8.236
8.240
3,710,994
-0.13(-1.54%)
Mar 22, 2002
8.338
8.496
8.140
8.369
2,683,597
+0.07(+0.88%)
Mar 21, 2002
8.376
8.476
8.231
8.296
5,433,064
+0.00(+0.05%)
Mar 20, 2002
8.674
8.745
8.291
8.291
4,383,186
-0.46(-5.21%)
Mar 19, 2002
8.638
8.870
8.636
8.747
3,514,057
+0.13(+1.47%)
Mar 18, 2002
8.543
8.776
8.540
8.620
3,043,748
+0.14(+1.65%)
Mar 15, 2002
8.616
8.652
8.396
8.480
4,514,252
+0.00(+0.00%)
Mar 14, 2002
8.587
8.747
8.465
8.480
4,367,899
-0.13(-1.50%)
Mar 13, 2002
8.403
8.672
8.371
8.609
4,301,354
+0.16(+1.95%)
Mar 12, 2002
8.434
8.661
8.320
8.445
5,395,071
-0.09(-1.09%)
Mar 11, 2002
8.096
8.674
8.093
8.538
8,876,531
+0.33(+4.07%)
Mar 08, 2002
8.616
8.616
7.971
8.205
12,928,567
-0.19(-2.30%)
Mar 07, 2002
9.096
9.156
8.280
8.398
14,517,773
-0.69(-7.63%)
Mar 06, 2002
9.217
9.219
8.896
9.092
5,647,761
-0.08(-0.85%)
Mar 05, 2002
9.043
9.299
8.987
9.170
5,226,461
+0.01(+0.15%)
Mar 04, 2002
8.818
9.223
8.685
9.156
6,265,099
+0.38(+4.36%)
Mar 01, 2002
8.427
8.785
8.351
8.774
4,031,353
+0.35(+4.12%)
Feb 28, 2002
8.334
8.563
8.274
8.427
6,039,836
+0.11(+1.34%)
Feb 27, 2002
8.703
8.709
8.173
8.316
5,841,550
-0.31(-3.56%)
Feb 26, 2002
8.732
8.745
8.414
8.623
4,162,419
-0.10(-1.20%)
Feb 25, 2002
8.790
8.834
8.436
8.727
6,555,558
-0.06(-0.66%)
Feb 22, 2002
8.576
8.896
8.429
8.785
7,597,343
+0.20(+2.33%)
Feb 21, 2002
8.538
8.814
8.425
8.585
8,656,664
+0.11(+1.26%)
Feb 20, 2002
8.320
8.627
8.280
8.478
11,336,664
+0.23(+2.80%)
Feb 19, 2002
8.069
8.362
8.040
8.247
10,159,316
+0.13(+1.62%)
Feb 18, 2002
8.376
8.414
8.093
8.116
5,983,408
+0.00(+0.00%)
Feb 15, 2002
8.376
8.414
8.093
8.116
5,982,958
-0.26(-3.08%)
Feb 14, 2002
8.596
8.741
8.345
8.374
16,017,728
+0.15(+1.87%)
Feb 13, 2002
8.287
8.365
8.131
8.220
6,281,510
-0.06(-0.73%)
Feb 12, 2002
8.071
8.507
7.958
8.280
4,287,640
+0.11(+1.36%)
Feb 11, 2002
8.193
8.374
8.078
8.169
5,933,949
-0.09(-1.05%)
Feb 08, 2002
7.789
8.291
7.740
8.256
7,162,104
+0.56(+7.25%)
Feb 07, 2002
7.953
8.156
7.677
7.697
7,295,194
-0.28(-3.46%)
Feb 06, 2002
8.411
8.474
7.862
7.973
6,790,937
-0.26(-3.19%)
Feb 05, 2002
8.140
8.687
8.138
8.236
7,172,670
+0.13(+1.65%)
Feb 04, 2002
8.483
8.574
7.913
8.102
5,618,760
-0.36(-4.26%)
Feb 01, 2002
8.674
8.696
8.440
8.463
7,082,295
-0.27(-3.06%)
Jan 31, 2002
8.721
8.774
8.351
8.729
9,658,657
-0.04(-0.41%)
Jan 30, 2002
8.830
8.872
8.296
8.765
7,844,862
+0.03(+0.36%)
Jan 29, 2002
8.754
9.007
8.672
8.734
7,024,518
-0.02(-0.28%)
Jan 28, 2002
8.814
8.832
8.552
8.758
5,733,865
-0.02(-0.20%)
Jan 25, 2002
8.774
8.912
8.460
8.776
6,640,762
-0.07(-0.78%)
Jan 24, 2002
8.852
9.007
8.669
8.845
3,391,759
-0.05(-0.55%)
Jan 23, 2002
8.532
8.950
8.445
8.894
6,918,856
+0.43(+5.10%)
Jan 22, 2002
8.776
8.785
8.407
8.463
4,122,178
-0.18(-2.13%)
Jan 21, 2002
8.587
8.843
8.540
8.647
6,941,562
+0.00(+0.00%)
Jan 18, 2002
8.587
8.843
8.540
8.647
6,894,351
-0.16(-1.84%)
Jan 17, 2002
8.741
8.896
8.658
8.810
4,675,668
+0.18(+2.09%)
Jan 16, 2002
8.685
8.896
8.496
8.629
6,455,965
-0.07(-0.77%)
Jan 15, 2002
8.832
8.936
8.600
8.696
6,539,371
+0.02(+0.20%)
Jan 14, 2002
8.665
8.810
8.467
8.678
6,470,353
-0.03(-0.36%)
Jan 11, 2002
8.518
8.807
8.474
8.709
13,992,384
+0.41(+4.96%)
Jan 10, 2002
8.867
8.941
8.218
8.298
14,991,904
-1.22(-12.79%)
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
.