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

IDT Corp (NY: IDT )

36.99 -0.75 (-1.99%)
Streaming Delayed Price Updated: 12:19 PM 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 (%)
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%)
May 01, 2012 6.057 6.151 5.913 5.921 120,469 -0.13(-2.14%)
Apr 30, 2012 6.107 6.136 6.036 6.050 65,185 -0.05(-0.82%)
Apr 27, 2012 6.143 6.222 6.072 6.100 135,469 -0.05(-0.82%)
Apr 26, 2012 6.122 6.165 6.079 6.151 53,549 +0.00(+0.00%)
Apr 25, 2012 6.237 6.237 6.086 6.151 61,870 +0.00(+0.00%)
Apr 24, 2012 6.107 6.151 6.057 6.151 92,602 +0.04(+0.71%)
Apr 23, 2012 6.266 6.266 6.036 6.107 166,039 -0.16(-2.52%)
Apr 20, 2012 6.337 6.373 6.230 6.266 111,843 +0.01(+0.11%)
Apr 19, 2012 6.575 6.654 6.215 6.258 155,531 -0.32(-4.81%)
Apr 18, 2012 6.531 6.603 6.517 6.575 81,787 +0.03(+0.44%)
Apr 17, 2012 6.610 6.661 6.438 6.546 130,808 -0.01(-0.11%)
Apr 16, 2012 6.560 6.603 6.488 6.553 128,300 +0.05(+0.77%)
Apr 13, 2012 6.632 6.690 6.467 6.503 115,654 -0.18(-2.69%)
Apr 12, 2012 6.610 6.725 6.596 6.682 100,983 +0.07(+1.09%)
Apr 11, 2012 6.510 6.639 6.488 6.610 145,961 +0.18(+2.79%)
Apr 10, 2012 6.575 6.603 6.395 6.431 153,363 -0.14(-2.19%)
Apr 09, 2012 6.618 6.675 6.488 6.575 137,450 -0.19(-2.87%)
Apr 05, 2012 6.610 6.848 6.575 6.769 136,397 +0.16(+2.39%)
Apr 04, 2012 6.855 6.919 6.582 6.610 122,010 -0.36(-5.15%)
Apr 03, 2012 6.977 7.106 6.898 6.970 156,590 -0.03(-0.41%)
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.