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

IDT Corp (NY: IDT )

38.92 +0.65 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
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%)
May 01, 2012 6.065 6.159 5.921 5.929 120,310 -0.13(-2.14%)
Apr 30, 2012 6.116 6.144 6.044 6.058 65,099 -0.05(-0.82%)
Apr 27, 2012 6.152 6.231 6.080 6.108 135,290 -0.05(-0.82%)
Apr 26, 2012 6.130 6.173 6.087 6.159 53,478 +0.00(+0.00%)
Apr 25, 2012 6.245 6.245 6.094 6.159 61,788 +0.00(+0.00%)
Apr 24, 2012 6.116 6.159 6.065 6.159 92,480 +0.04(+0.71%)
Apr 23, 2012 6.274 6.274 6.044 6.116 165,819 -0.16(-2.52%)
Apr 20, 2012 6.346 6.382 6.238 6.274 111,695 +0.01(+0.11%)
Apr 19, 2012 6.583 6.662 6.224 6.267 155,325 -0.32(-4.81%)
Apr 18, 2012 6.540 6.612 6.526 6.583 81,679 +0.03(+0.44%)
Apr 17, 2012 6.619 6.670 6.447 6.554 130,635 -0.01(-0.11%)
Apr 16, 2012 6.569 6.612 6.497 6.562 128,131 +0.05(+0.77%)
Apr 13, 2012 6.641 6.698 6.475 6.511 115,501 -0.18(-2.69%)
Apr 12, 2012 6.619 6.734 6.605 6.691 100,850 +0.07(+1.09%)
Apr 11, 2012 6.519 6.648 6.497 6.619 145,768 +0.18(+2.79%)
Apr 10, 2012 6.583 6.612 6.403 6.439 153,160 -0.14(-2.19%)
Apr 09, 2012 6.626 6.684 6.497 6.583 137,268 -0.19(-2.87%)
Apr 05, 2012 6.619 6.857 6.584 6.778 136,217 +0.16(+2.39%)
Apr 04, 2012 6.864 6.928 6.590 6.619 121,848 -0.36(-5.15%)
Apr 03, 2012 6.986 7.115 6.907 6.979 156,383 -0.03(-0.41%)
Apr 02, 2012 6.720 7.015 6.662 7.008 141,076 +0.29(+4.28%)
Mar 30, 2012 6.763 6.806 6.684 6.720 107,197 +0.05(+0.76%)
Mar 29, 2012 6.677 6.706 6.511 6.670 114,000 -0.07(-1.07%)
Mar 28, 2012 6.907 7.022 6.655 6.742 152,994 -0.17(-2.40%)
Mar 27, 2012 7.087 7.101 6.900 6.907 78,823 -0.17(-2.44%)
Mar 26, 2012 7.008 7.173 6.965 7.080 102,430 +0.19(+2.82%)
Mar 23, 2012 6.921 7.008 6.849 6.885 121,586 -0.04(-0.52%)
Mar 22, 2012 7.137 7.216 6.907 6.921 194,844 -0.45(-6.15%)
Mar 21, 2012 7.288 7.418 7.224 7.375 153,338 +0.14(+1.89%)
Mar 20, 2012 7.252 7.367 7.180 7.238 168,323 -0.09(-1.28%)
Mar 19, 2012 7.432 7.439 7.307 7.332 148,387 -0.07(-0.97%)
Mar 16, 2012 7.533 7.533 7.209 7.403 416,912 -0.12(-1.63%)
Mar 15, 2012 7.483 7.547 7.382 7.526 256,691 +0.06(+0.87%)
Mar 14, 2012 7.044 7.511 7.016 7.461 418,944 +0.45(+6.47%)
Mar 13, 2012 6.274 7.058 6.274 7.008 454,320 +0.96(+15.95%)
Mar 12, 2012 6.080 6.144 5.857 6.044 186,090 +0.00(+0.00%)
Mar 09, 2012 5.785 6.108 5.756 6.044 166,721 +0.24(+4.22%)
Mar 08, 2012 5.864 5.936 5.777 5.799 98,918 -0.04(-0.74%)
Mar 07, 2012 5.914 5.957 5.619 5.842 244,402 -0.05(-0.85%)
Mar 06, 2012 6.080 6.108 5.828 5.893 136,710 -0.22(-3.65%)
Mar 05, 2012 6.036 6.195 6.029 6.116 180,143 +0.09(+1.43%)
Mar 02, 2012 6.202 6.252 6.000 6.029 164,193 -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.