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

IDT Corp (NY: IDT )

36.15 -0.16 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 7.281 7.540 7.267 7.281 107,285 -0.01(-0.20%)
Jul 30, 2012 7.353 7.447 7.260 7.296 69,391 -0.06(-0.78%)
Jul 27, 2012 7.274 7.367 7.195 7.353 61,487 +0.14(+1.89%)
Jul 26, 2012 7.411 7.411 7.152 7.216 67,903 -0.10(-1.38%)
Jul 25, 2012 7.332 7.411 7.274 7.317 57,526 +0.03(+0.39%)
Jul 24, 2012 7.310 7.332 7.202 7.288 85,683 -0.01(-0.20%)
Jul 23, 2012 7.173 7.353 7.152 7.303 60,444 -0.04(-0.49%)
Jul 20, 2012 7.123 7.461 7.094 7.339 97,661 +0.12(+1.69%)
Jul 19, 2012 7.367 7.367 7.202 7.216 52,109 -0.12(-1.57%)
Jul 18, 2012 7.303 7.403 7.274 7.332 57,193 +0.01(+0.20%)
Jul 17, 2012 7.375 7.375 7.296 7.317 93,878 -0.01(-0.10%)
Jul 16, 2012 7.317 7.381 7.288 7.324 122,982 +0.01(+0.10%)
Jul 13, 2012 7.375 7.375 7.274 7.317 85,935 -0.10(-1.36%)
Jul 12, 2012 7.396 7.461 7.339 7.418 93,290 -0.04(-0.48%)
Jul 11, 2012 7.490 7.720 7.382 7.454 115,761 -0.01(-0.10%)
Jul 10, 2012 7.461 7.497 7.324 7.461 150,220 +0.06(+0.88%)
Jul 09, 2012 7.310 7.468 7.288 7.396 86,498 +0.04(+0.59%)
Jul 06, 2012 7.224 7.367 7.195 7.353 82,794 +0.04(+0.49%)
Jul 05, 2012 7.260 7.367 7.260 7.317 82,635 +0.03(+0.39%)
Jul 03, 2012 7.216 7.288 7.159 7.288 50,407 +0.06(+0.80%)
Jul 02, 2012 7.073 7.245 7.001 7.231 251,123 +0.17(+2.45%)
Jun 29, 2012 7.080 7.101 7.008 7.058 164,523 +0.12(+1.76%)
Jun 28, 2012 6.914 6.965 6.835 6.936 134,305 -0.04(-0.52%)
Jun 27, 2012 7.029 7.044 6.871 6.972 339,997 +0.01(+0.10%)
Jun 26, 2012 6.706 7.058 6.706 6.965 174,349 +0.29(+4.31%)
Jun 25, 2012 6.734 6.734 6.540 6.677 230,871 -0.27(-3.83%)
Jun 22, 2012 6.749 6.979 6.698 6.943 447,848 +0.26(+3.88%)
Jun 21, 2012 6.742 6.799 6.641 6.684 96,912 -0.05(-0.75%)
Jun 20, 2012 6.727 6.828 6.670 6.734 122,518 +0.02(+0.32%)
Jun 19, 2012 6.641 6.778 6.562 6.713 108,279 +0.12(+1.86%)
Jun 18, 2012 6.447 6.634 6.396 6.590 100,561 +0.07(+1.10%)
Jun 15, 2012 6.554 6.612 6.382 6.519 178,150 -0.01(-0.22%)
Jun 14, 2012 6.216 6.590 6.029 6.533 154,930 +0.27(+4.25%)
Jun 13, 2012 6.547 6.547 6.209 6.267 113,495 -0.32(-4.91%)
Jun 12, 2012 6.180 6.597 6.166 6.590 226,242 +0.47(+7.76%)
Jun 11, 2012 6.346 6.367 6.065 6.116 107,339 -0.12(-1.85%)
Jun 08, 2012 6.180 6.475 6.040 6.231 185,992 +0.05(+0.81%)
Jun 07, 2012 6.087 6.295 6.072 6.180 181,944 +0.17(+2.87%)
Jun 06, 2012 5.936 6.022 5.871 6.008 74,371 +0.11(+1.83%)
Jun 05, 2012 5.821 5.950 5.806 5.900 84,836 +0.02(+0.37%)
Jun 04, 2012 5.763 5.957 5.741 5.878 96,241 +0.11(+1.87%)
Jun 01, 2012 5.828 5.965 5.763 5.770 107,552 -0.19(-3.14%)
May 31, 2012 5.770 5.979 5.734 5.957 344,022 +0.19(+3.24%)
May 30, 2012 5.806 5.857 5.756 5.770 86,278 -0.13(-2.20%)
May 29, 2012 5.965 5.965 5.835 5.900 86,438 +0.02(+0.37%)
May 25, 2012 5.857 5.907 5.835 5.878 53,617 +0.01(+0.25%)
May 24, 2012 5.842 5.864 5.684 5.864 57,773 +0.03(+0.49%)
May 23, 2012 5.749 5.871 5.684 5.835 105,738 +0.04(+0.62%)
May 22, 2012 6.036 6.065 5.741 5.799 175,822 -0.25(-4.16%)
May 21, 2012 5.864 6.152 5.842 6.051 83,083 +0.24(+4.08%)
May 18, 2012 5.835 5.885 5.756 5.813 90,747 +0.01(+0.12%)
May 17, 2012 5.785 5.900 5.727 5.806 105,733 +0.04(+0.62%)
May 16, 2012 5.885 5.885 5.756 5.770 102,810 -0.06(-0.99%)
May 15, 2012 5.799 5.921 5.756 5.828 91,585 +0.03(+0.50%)
May 14, 2012 5.900 5.936 5.785 5.799 92,556 -0.18(-3.01%)
May 11, 2012 5.936 6.231 5.936 5.979 84,912 -0.04(-0.60%)
May 10, 2012 6.058 6.072 5.878 6.015 64,880 +0.00(+0.00%)
May 09, 2012 5.777 6.044 5.777 6.015 68,827 +0.15(+2.58%)
May 08, 2012 6.022 6.024 5.770 5.864 192,813 -0.22(-3.55%)
May 07, 2012 5.914 6.101 5.839 6.080 115,472 +0.16(+2.67%)
May 04, 2012 5.943 6.000 5.770 5.921 142,180 -0.06(-0.96%)
May 03, 2012 5.972 6.152 5.914 5.979 130,930 +0.00(+0.00%)
May 02, 2012 5.885 6.008 5.727 5.979 187,339 +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.