Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--1.01 (+1.00%) Intuit Inc. - [Ticker: INTU]Chart Intuit Inc.  News Intuit Inc.  Download Historical Prices for Metastock Intuit Inc. and Others  Technical Analysis Intuit Inc.  
Last Trade213.52Last Trade Time2018-12-03 - 00:00:00
Variation--1.01 (+1.00%)Open217.72
High219.85Low211.51
Volume2,054,798Average Volume (3m)0
YieldBid / Ask151.27 x 300 - 151.32 x 300
Former Close214.5352 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
Note: The data may have some minutes of delay.
Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
INTU quotes from 2000-01-01 to 2021-06-18
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-035,070,60059.6160.3854.0060.2500:00:00
2000-01-046,766,40057.1362.1256.6960.8800:00:00
2000-01-0522,553,00061.9479.9461.5078.4400:00:00
2000-01-068,734,00073.4475.9470.0070.0000:00:00
2000-01-078,537,80069.6274.7563.6973.5600:00:00
2000-01-108,397,40075.0090.0073.2585.1200:00:00
2000-01-115,694,20082.9484.3879.2582.3800:00:00
2000-01-128,344,00081.7581.8166.3871.1200:00:00
2000-01-137,782,20073.6281.7573.3180.0000:00:00
2000-01-145,880,80082.8185.8877.6281.3800:00:00
2000-01-183,520,40081.3181.3175.5076.7500:00:00
2000-01-193,553,60077.0078.1273.9474.5000:00:00
2000-01-204,420,80075.5078.3174.0076.3800:00:00
2000-01-216,374,40079.0079.2574.1275.6200:00:00
2000-01-244,457,40075.5675.6267.3867.5600:00:00
2000-01-255,063,40070.0072.2568.1270.3100:00:00
2000-01-262,935,60071.2573.0065.5665.7500:00:00
2000-01-276,132,20067.0670.9460.4464.0000:00:00
2000-01-287,144,60063.0665.3856.6257.7500:00:00
2000-01-316,092,40056.8761.0655.5060.3100:00:00
2000-02-014,481,40062.1964.8859.2564.8100:00:00
2000-02-026,300,20065.6971.0065.5067.8800:00:00
2000-02-035,153,00069.1970.3165.5069.6200:00:00
2000-02-043,843,00070.9872.2568.2569.2500:00:00
2000-02-072,878,80069.3869.3866.8167.5600:00:00
2000-02-084,420,20069.9472.0068.6269.0000:00:00
2000-02-095,163,00069.3170.3064.9465.2500:00:00
2000-02-106,262,20064.3864.6961.0063.7500:00:00
2000-02-115,457,80063.0663.8859.8761.0000:00:00
2000-02-143,166,20061.3761.3759.0059.7500:00:00
2000-02-158,945,00059.3861.0055.0057.4400:00:00
2000-02-167,932,80059.0063.0058.2561.0600:00:00
2000-02-174,530,40063.1964.6262.0064.3100:00:00
2000-02-184,089,00065.7565.7559.8761.1900:00:00
2000-02-224,723,60060.6262.6259.7562.1200:00:00
2000-02-2375,42430.8434.0330.8133.7800:00:00
2000-02-2410,621,00068.6272.7568.0072.3100:00:00
2000-02-2542,818,20063.0063.5057.0058.5600:00:00
2000-02-2811,239,60058.5659.5052.6953.6900:00:00
2000-02-2910,886,00054.7554.8851.2552.5000:00:00
2000-03-0115,564,80052.6353.8747.7548.2500:00:00
2000-03-0210,233,80048.6949.6345.5046.5600:00:00
2000-03-0311,739,40051.2555.0049.5352.8800:00:00
2000-03-069,520,60055.5057.2553.8155.0600:00:00
2000-03-076,480,40056.3856.7550.5051.6900:00:00
2000-03-085,495,40053.5053.8750.7551.3800:00:00
2000-03-0910,622,80050.5056.3850.0056.2500:00:00
2000-03-109,411,80055.2559.6254.9458.4400:00:00
2000-03-136,526,80057.3157.4453.4453.5000:00:00
2000-03-144,877,60055.2556.0051.0051.0600:00:00
2000-03-156,086,00053.0053.0048.8150.0600:00:00
2000-03-1610,410,80051.7553.0246.2551.9400:00:00
2000-03-1710,756,20053.7555.0052.5054.5000:00:00
2000-03-204,196,80054.3854.8850.0051.0000:00:00
2000-03-214,976,00051.0053.0648.2552.9400:00:00
2000-03-225,362,80052.3752.8851.0052.4400:00:00
2000-03-2310,817,60051.0056.7550.6255.9400:00:00
2000-03-2418,189,60056.8761.1256.7559.7500:00:00
2000-03-276,544,40060.0061.3758.4458.9400:00:00
2000-03-283,646,00058.6358.6355.9456.0600:00:00
2000-03-297,193,40056.5056.5051.5051.9400:00:00
2000-03-305,657,80051.1353.6950.5050.9400:00:00
2000-03-316,323,80052.0055.0050.8754.3800:00:00
2000-04-034,641,80053.0053.7549.0049.3100:00:00
2000-04-046,051,00050.9452.6345.6251.6900:00:00
2000-04-054,831,80050.0052.2547.0049.6300:00:00
2000-04-064,567,80050.6951.0047.8748.7500:00:00
2000-04-075,081,20049.1950.9448.8850.3100:00:00
2000-04-1018,780,40047.3147.3140.0041.0000:00:00
2000-04-1115,840,80041.1941.1937.5039.5000:00:00
2000-04-129,848,80040.5041.0036.1337.4400:00:00
2000-04-138,707,00037.5640.1235.2535.6200:00:00
2000-04-148,450,80034.6340.1231.8832.0000:00:00
2000-04-179,897,60031.7535.0030.5033.8800:00:00
2000-04-188,987,80035.0037.1233.0036.7500:00:00
2000-04-196,167,00037.5037.5034.4434.9400:00:00
2000-04-205,299,60035.0635.3833.8835.0000:00:00
2000-04-244,764,80034.4434.5030.0031.7500:00:00
2000-04-257,320,00033.3835.9432.5635.5600:00:00
2000-04-269,067,60035.7540.2535.5037.1200:00:00
2000-04-275,984,80036.6240.3134.0640.0000:00:00
2000-04-287,443,60040.6340.7535.5035.9400:00:00
2000-05-018,182,60037.1238.0036.0036.1300:00:00
2000-05-023,994,80036.5037.0034.1234.5000:00:00
2000-05-034,286,80034.0634.0631.1232.0600:00:00
2000-05-043,901,40033.0034.3732.1233.5000:00:00
2000-05-053,266,00032.5635.2532.5034.6300:00:00
2000-05-083,335,80034.6934.8131.9432.0000:00:00
2000-05-097,109,20032.3832.3829.4431.5600:00:00
2000-05-103,468,60031.3832.1229.5030.1900:00:00
2000-05-119,037,20031.0031.0028.8130.0600:00:00
2000-05-129,774,40030.3130.3828.3128.5600:00:00
2000-05-157,265,20028.9429.0027.2528.2500:00:00
2000-05-166,191,40028.5028.6927.5628.3800:00:00
2000-05-175,553,60028.1928.9427.6228.0000:00:00
2000-05-184,422,60028.2528.3125.7526.1200:00:00
2000-05-1912,331,60026.1930.0026.1929.1200:00:00
2000-05-2217,671,00029.6229.7526.5028.3100:00:00
2000-05-238,298,20028.3829.2526.7527.0600:00:00
2000-05-2427,602,40029.6136.0028.8835.0600:00:00
2000-05-2513,247,60035.2538.3831.5031.9400:00:00
2000-05-266,455,40032.5033.5031.8833.3100:00:00
2000-05-305,450,60034.4438.3134.3738.2500:00:00
2000-05-313,549,80037.6338.0036.1336.2500:00:00
2000-06-013,669,60037.0039.0036.8838.3800:00:00
2000-06-0265,45620.2520.7519.6920.4700:00:00
2000-06-057,367,80040.9443.6240.6242.6200:00:00
2000-06-066,086,80041.6941.8138.6238.8800:00:00
2000-06-079,257,00039.5040.0036.0037.6900:00:00
2000-06-084,219,80038.4438.5037.1237.2500:00:00
2000-06-0956,25019.0620.0618.8119.2800:00:00
2000-06-122,816,60038.8838.9436.3836.4400:00:00
2000-06-133,736,80036.5037.6936.1236.5000:00:00
2000-06-144,353,40036.6237.5036.5636.9400:00:00
2000-06-153,689,40037.3138.5035.1938.3100:00:00
2000-06-165,040,20037.7538.7537.3838.2000:00:00
2000-06-193,055,40038.3838.9436.6238.8100:00:00
2000-06-203,772,20038.8138.8837.3837.8100:00:00
2000-06-213,902,00037.1238.3836.3837.9400:00:00
2000-06-223,792,20037.9440.0637.5637.7500:00:00
2000-06-232,942,80038.0038.6236.7537.0000:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources