Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IDT Corp (NY: IDT )

37.01 -0.73 (-1.93%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 10, 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 (%)
Jul 31, 2012 7.272 7.530 7.257 7.272 107,427 -0.01(-0.20%)
Jul 30, 2012 7.343 7.437 7.250 7.286 69,483 -0.06(-0.78%)
Jul 27, 2012 7.264 7.358 7.185 7.343 61,568 +0.14(+1.89%)
Jul 26, 2012 7.401 7.401 7.142 7.207 67,993 -0.10(-1.38%)
Jul 25, 2012 7.322 7.401 7.264 7.307 57,602 +0.03(+0.39%)
Jul 24, 2012 7.300 7.322 7.192 7.279 85,797 -0.01(-0.20%)
Jul 23, 2012 7.164 7.343 7.142 7.293 60,524 -0.04(-0.49%)
Jul 20, 2012 7.113 7.451 7.085 7.329 97,791 +0.12(+1.69%)
Jul 19, 2012 7.358 7.358 7.192 7.207 52,178 -0.11(-1.57%)
Jul 18, 2012 7.293 7.394 7.264 7.322 57,269 +0.01(+0.20%)
Jul 17, 2012 7.365 7.365 7.286 7.307 94,003 -0.01(-0.10%)
Jul 16, 2012 7.307 7.371 7.279 7.315 123,145 +0.01(+0.10%)
Jul 13, 2012 7.365 7.365 7.264 7.307 86,049 -0.10(-1.36%)
Jul 12, 2012 7.386 7.451 7.329 7.408 93,414 -0.04(-0.48%)
Jul 11, 2012 7.480 7.710 7.372 7.444 115,914 -0.01(-0.10%)
Jul 10, 2012 7.451 7.487 7.315 7.451 150,419 +0.06(+0.88%)
Jul 09, 2012 7.300 7.458 7.279 7.386 86,612 +0.04(+0.59%)
Jul 06, 2012 7.214 7.358 7.185 7.343 82,904 +0.04(+0.49%)
Jul 05, 2012 7.250 7.358 7.250 7.307 82,745 +0.03(+0.39%)
Jul 03, 2012 7.207 7.279 7.149 7.279 50,473 +0.06(+0.80%)
Jul 02, 2012 7.063 7.236 6.991 7.221 251,456 +0.17(+2.45%)
Jun 29, 2012 7.070 7.092 6.998 7.049 164,741 +0.12(+1.76%)
Jun 28, 2012 6.905 6.955 6.826 6.927 134,482 -0.04(-0.52%)
Jun 27, 2012 7.020 7.034 6.862 6.963 340,447 +0.01(+0.10%)
Jun 26, 2012 6.697 7.049 6.697 6.955 174,580 +0.29(+4.31%)
Jun 25, 2012 6.725 6.725 6.531 6.668 231,177 -0.27(-3.83%)
Jun 22, 2012 6.740 6.970 6.690 6.934 448,442 +0.26(+3.88%)
Jun 21, 2012 6.733 6.790 6.632 6.675 97,041 -0.05(-0.75%)
Jun 20, 2012 6.718 6.819 6.661 6.725 122,681 +0.02(+0.32%)
Jun 19, 2012 6.632 6.769 6.553 6.704 108,422 +0.12(+1.86%)
Jun 18, 2012 6.438 6.625 6.388 6.582 100,694 +0.07(+1.10%)
Jun 15, 2012 6.546 6.603 6.373 6.510 178,386 -0.01(-0.22%)
Jun 14, 2012 6.208 6.582 6.021 6.524 155,136 +0.27(+4.25%)
Jun 13, 2012 6.539 6.539 6.201 6.258 113,645 -0.32(-4.91%)
Jun 12, 2012 6.172 6.588 6.158 6.582 226,541 +0.47(+7.76%)
Jun 11, 2012 6.337 6.359 6.057 6.107 107,481 -0.11(-1.85%)
Jun 08, 2012 6.172 6.467 6.032 6.222 186,238 +0.05(+0.81%)
Jun 07, 2012 6.079 6.287 6.064 6.172 182,185 +0.17(+2.87%)
Jun 06, 2012 5.928 6.014 5.863 6.000 74,470 +0.11(+1.83%)
Jun 05, 2012 5.813 5.942 5.799 5.892 84,948 +0.02(+0.37%)
Jun 04, 2012 5.755 5.949 5.734 5.870 96,369 +0.11(+1.87%)
Jun 01, 2012 5.820 5.957 5.755 5.763 107,694 -0.19(-3.14%)
May 31, 2012 5.763 5.971 5.727 5.949 344,478 +0.19(+3.24%)
May 30, 2012 5.799 5.849 5.748 5.763 86,393 -0.13(-2.20%)
May 29, 2012 5.957 5.957 5.827 5.892 86,553 +0.02(+0.37%)
May 25, 2012 5.849 5.899 5.827 5.870 53,688 +0.01(+0.25%)
May 24, 2012 5.834 5.856 5.676 5.856 57,850 +0.03(+0.49%)
May 23, 2012 5.741 5.863 5.676 5.827 105,878 +0.04(+0.62%)
May 22, 2012 6.028 6.057 5.734 5.791 176,055 -0.25(-4.16%)
May 21, 2012 5.856 6.143 5.834 6.043 83,193 +0.24(+4.08%)
May 18, 2012 5.827 5.878 5.748 5.806 90,867 +0.01(+0.12%)
May 17, 2012 5.777 5.892 5.720 5.799 105,873 +0.04(+0.62%)
May 16, 2012 5.878 5.878 5.748 5.763 102,946 -0.06(-0.99%)
May 15, 2012 5.791 5.913 5.748 5.820 91,706 +0.03(+0.50%)
May 14, 2012 5.892 5.928 5.777 5.791 92,679 -0.18(-3.01%)
May 11, 2012 5.928 6.222 5.928 5.971 85,025 -0.04(-0.60%)
May 10, 2012 6.050 6.064 5.870 6.007 64,965 +0.00(+0.00%)
May 09, 2012 5.770 6.036 5.770 6.007 68,918 +0.15(+2.58%)
May 08, 2012 6.014 6.016 5.763 5.856 193,069 -0.22(-3.55%)
May 07, 2012 5.906 6.093 5.831 6.072 115,624 +0.16(+2.67%)
May 04, 2012 5.935 5.993 5.763 5.913 142,368 -0.06(-0.96%)
May 03, 2012 5.964 6.143 5.906 5.971 131,103 +0.00(+0.00%)
May 02, 2012 5.878 6.000 5.720 5.971 187,587 +0.05(+0.85%)
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.