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

IDT Corp (NY: IDT )

36.56 +0.05 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
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%)
Apr 02, 2012 6.711 7.006 6.654 6.998 141,263 +0.29(+4.28%)
Mar 30, 2012 6.754 6.797 6.675 6.711 107,340 +0.05(+0.76%)
Mar 29, 2012 6.668 6.697 6.503 6.661 114,151 -0.07(-1.07%)
Mar 28, 2012 6.898 7.013 6.646 6.733 153,197 -0.17(-2.40%)
Mar 27, 2012 7.078 7.092 6.891 6.898 78,927 -0.17(-2.44%)
Mar 26, 2012 6.998 7.164 6.955 7.070 102,566 +0.19(+2.82%)
Mar 23, 2012 6.912 6.998 6.840 6.876 121,747 -0.04(-0.52%)
Mar 22, 2012 7.128 7.207 6.898 6.912 195,102 -0.45(-6.15%)
Mar 21, 2012 7.279 7.408 7.214 7.365 153,541 +0.14(+1.89%)
Mar 20, 2012 7.243 7.358 7.171 7.228 168,546 -0.09(-1.28%)
Mar 19, 2012 7.422 7.430 7.297 7.322 148,583 -0.07(-0.97%)
Mar 16, 2012 7.523 7.523 7.200 7.394 417,464 -0.12(-1.63%)
Mar 15, 2012 7.473 7.537 7.372 7.516 257,031 +0.06(+0.87%)
Mar 14, 2012 7.034 7.501 7.006 7.451 419,499 +0.45(+6.47%)
Mar 13, 2012 6.266 7.049 6.266 6.998 454,921 +0.96(+15.95%)
Mar 12, 2012 6.072 6.136 5.849 6.036 186,337 +0.00(+0.00%)
Mar 09, 2012 5.777 6.100 5.748 6.036 166,942 +0.24(+4.22%)
Mar 08, 2012 5.856 5.928 5.770 5.791 99,049 -0.04(-0.74%)
Mar 07, 2012 5.906 5.949 5.612 5.834 244,726 -0.05(-0.85%)
Mar 06, 2012 6.072 6.100 5.820 5.885 136,892 -0.22(-3.65%)
Mar 05, 2012 6.028 6.187 6.021 6.107 180,382 +0.09(+1.43%)
Mar 02, 2012 6.194 6.244 5.993 6.021 164,410 -0.18(-2.90%)
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.