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

IDT Corp (NY: IDT )

38.61 -0.31 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Mar 29, 2019 6.302 6.651 6.302 6.631 85,812 +0.14(+2.15%)
Mar 28, 2019 6.137 6.541 6.137 6.491 104,257 +0.25(+4.00%)
Mar 27, 2019 6.342 6.481 6.202 6.242 121,378 -0.24(-3.70%)
Mar 26, 2019 6.392 6.481 6.372 6.481 16,113 +0.07(+1.09%)
Mar 25, 2019 6.342 6.481 6.257 6.412 46,548 +0.07(+1.10%)
Mar 22, 2019 6.442 6.461 6.342 6.342 55,072 -0.12(-1.85%)
Mar 21, 2019 6.332 6.481 6.332 6.461 48,583 +0.09(+1.41%)
Mar 20, 2019 6.302 6.442 6.147 6.372 38,775 +0.03(+0.47%)
Mar 19, 2019 6.432 6.432 6.242 6.342 58,334 -0.09(-1.40%)
Mar 18, 2019 6.383 6.501 6.184 6.432 93,341 +0.05(+0.78%)
Mar 15, 2019 6.382 6.491 6.302 6.382 96,927 -0.03(-0.47%)
Mar 14, 2019 6.491 6.551 6.392 6.412 50,895 -0.09(-1.38%)
Mar 13, 2019 6.412 6.581 6.412 6.501 60,375 -0.03(-0.46%)
Mar 12, 2019 6.342 6.681 6.322 6.531 82,614 +0.15(+2.35%)
Mar 11, 2019 6.182 6.432 6.149 6.382 72,080 +0.16(+2.57%)
Mar 08, 2019 5.702 6.342 5.702 6.222 90,118 +0.52(+9.11%)
Mar 07, 2019 5.862 5.882 5.633 5.702 125,313 -0.18(-3.06%)
Mar 06, 2019 5.932 5.982 5.872 5.882 73,573 -0.04(-0.67%)
Mar 05, 2019 6.132 6.252 5.902 5.922 60,716 -0.19(-3.10%)
Mar 04, 2019 6.102 6.192 5.992 6.112 68,534 +0.01(+0.16%)
Mar 01, 2019 6.072 6.202 6.072 6.102 67,889 +0.07(+1.16%)
Feb 28, 2019 5.982 6.182 5.952 6.032 355,230 +0.05(+0.83%)
Feb 27, 2019 6.042 6.132 5.962 5.982 117,014 -0.09(-1.48%)
Feb 26, 2019 5.942 6.192 5.922 6.072 259,345 +0.10(+1.67%)
Feb 25, 2019 6.262 6.262 5.922 5.972 181,127 -0.28(-4.47%)
Feb 22, 2019 6.511 6.551 6.222 6.252 222,292 -0.29(-4.43%)
Feb 21, 2019 6.332 6.571 6.322 6.541 111,158 +0.24(+3.80%)
Feb 20, 2019 6.851 7.081 6.032 6.302 309,196 -0.83(-11.62%)
Feb 19, 2019 6.911 7.191 6.601 7.131 143,980 +0.22(+3.18%)
Feb 15, 2019 6.781 7.011 6.731 6.911 69,491 +0.23(+3.44%)
Feb 14, 2019 6.821 6.871 6.671 6.681 34,967 -0.12(-1.76%)
Feb 13, 2019 6.891 6.901 6.771 6.801 54,872 -0.04(-0.58%)
Feb 12, 2019 6.861 7.091 6.781 6.841 96,818 +0.06(+0.88%)
Feb 11, 2019 6.501 6.851 6.481 6.781 109,879 +0.27(+4.14%)
Feb 08, 2019 6.591 6.621 6.342 6.511 65,686 -0.05(-0.76%)
Feb 07, 2019 6.841 6.841 6.452 6.561 68,869 -0.29(-4.23%)
Feb 06, 2019 7.111 7.111 6.746 6.851 74,016 -0.20(-2.83%)
Feb 05, 2019 6.991 7.111 6.841 7.051 87,264 +0.08(+1.15%)
Feb 04, 2019 6.951 7.141 6.801 6.971 59,303 +0.02(+0.29%)
Feb 01, 2019 7.121 7.220 6.871 6.951 70,392 -0.22(-3.06%)
Jan 31, 2019 7.071 7.220 7.001 7.171 88,867 +0.10(+1.41%)
Jan 30, 2019 7.011 7.131 6.801 7.071 92,272 +0.03(+0.43%)
Jan 29, 2019 7.201 7.201 6.981 7.041 79,419 -0.20(-2.76%)
Jan 28, 2019 7.191 7.390 7.181 7.240 64,970 -0.04(-0.55%)
Jan 25, 2019 6.961 7.340 6.951 7.280 135,177 +0.31(+4.44%)
Jan 24, 2019 7.220 7.220 6.851 6.971 200,629 -0.21(-2.92%)
Jan 23, 2019 6.811 7.290 6.731 7.181 272,413 +0.39(+5.74%)
Jan 22, 2019 6.961 6.996 6.681 6.791 181,067 -0.18(-2.58%)
Jan 18, 2019 7.101 7.141 6.871 6.971 223,093 -0.11(-1.55%)
Jan 17, 2019 7.210 7.300 6.991 7.081 175,624 -0.11(-1.53%)
Jan 16, 2019 7.310 7.505 7.111 7.191 90,456 -0.12(-1.64%)
Jan 15, 2019 7.240 7.380 7.198 7.310 88,334 +0.07(+0.97%)
Jan 14, 2019 7.330 7.450 7.121 7.240 63,050 -0.13(-1.76%)
Jan 11, 2019 7.370 7.500 7.290 7.370 68,690 -0.03(-0.40%)
Jan 10, 2019 7.360 7.450 7.220 7.400 93,201 +0.02(+0.27%)
Jan 09, 2019 7.430 7.610 7.320 7.380 73,457 -0.05(-0.67%)
Jan 08, 2019 7.001 7.640 7.001 7.430 97,100 +0.46(+6.59%)
Jan 07, 2019 6.621 7.141 6.621 6.971 92,175 +0.34(+5.12%)
Jan 04, 2019 6.342 6.781 6.312 6.631 111,646 +0.28(+4.40%)
Jan 03, 2019 6.292 6.661 6.142 6.352 109,747 +0.03(+0.47%)
Jan 02, 2019 6.082 6.382 6.062 6.322 71,839 +0.14(+2.26%)
Dec 31, 2018 6.102 6.342 5.882 6.182 119,256 +0.02(+0.32%)
Dec 28, 2018 6.002 6.192 5.952 6.162 102,334 +0.18(+3.00%)
Dec 27, 2018 5.962 6.092 5.902 5.982 132,415 -0.04(-0.66%)
Dec 26, 2018 5.972 6.122 5.852 6.022 78,918 +0.12(+2.03%)
Dec 24, 2018 6.262 6.272 5.862 5.902 114,550 -0.42(-6.64%)
Dec 21, 2018 6.432 6.601 6.312 6.322 349,560 -0.10(-1.56%)
Dec 20, 2018 6.671 6.791 6.392 6.422 144,899 -0.27(-4.03%)
Dec 19, 2018 6.821 6.911 6.691 6.691 82,598 -0.18(-2.62%)
Dec 18, 2018 6.601 6.911 6.601 6.871 116,041 +0.27(+4.08%)
Dec 17, 2018 7.091 7.101 6.491 6.601 179,112 -0.45(-6.37%)
Dec 14, 2018 7.450 7.560 6.981 7.051 154,903 -0.50(-6.61%)
Dec 13, 2018 7.440 7.590 7.181 7.550 159,415 +0.18(+2.44%)
Dec 12, 2018 7.430 7.630 7.300 7.370 144,630 -0.06(-0.81%)
Dec 11, 2018 7.320 7.705 7.300 7.430 243,048 +0.17(+2.34%)
Dec 10, 2018 7.240 7.300 7.071 7.260 136,980 +0.01(+0.14%)
Dec 07, 2018 7.320 7.590 7.121 7.250 187,446 -0.02(-0.27%)
Dec 06, 2018 7.051 7.490 6.791 7.270 248,472 -0.03(-0.41%)
Dec 04, 2018 7.750 7.770 7.141 7.300 197,960 -0.47(-6.04%)
Dec 03, 2018 8.359 8.379 7.750 7.770 150,706 -0.61(-7.27%)
Nov 30, 2018 7.890 8.379 7.890 8.379 226,998 +0.45(+5.67%)
Nov 29, 2018 8.209 8.209 7.905 7.930 120,414 -0.35(-4.22%)
Nov 28, 2018 8.529 8.569 8.269 8.279 113,647 -0.25(-2.93%)
Nov 27, 2018 7.890 8.689 7.890 8.529 207,027 +0.64(+8.10%)
Nov 26, 2018 8.399 8.409 7.680 7.890 88,933 -0.50(-5.95%)
Nov 23, 2018 8.179 8.389 8.039 8.389 32,642 +0.18(+2.19%)
Nov 21, 2018 8.209 8.209 8.209 0 -0.19(-2.26%)
Nov 20, 2018 8.369 8.419 7.940 8.399 131,330 -0.07(-0.83%)
Nov 19, 2018 8.189 8.489 8.189 8.469 110,411 +0.25(+3.04%)
Nov 16, 2018 8.129 8.289 7.970 8.219 76,801 +0.06(+0.73%)
Nov 15, 2018 7.979 8.189 7.950 8.159 88,510 +0.10(+1.24%)
Nov 14, 2018 7.790 8.079 7.790 8.059 91,861 +0.30(+3.86%)
Nov 13, 2018 7.989 8.089 7.685 7.760 121,146 -0.23(-2.88%)
Nov 12, 2018 8.189 8.189 7.720 7.989 126,221 +0.14(+1.78%)
Nov 09, 2018 7.520 7.960 7.500 7.850 114,851 +0.27(+3.56%)
Nov 08, 2018 7.850 7.850 7.480 7.580 117,620 -0.27(-3.44%)
Nov 07, 2018 7.460 7.979 7.430 7.850 116,042 +0.39(+5.22%)
Nov 06, 2018 7.041 7.680 7.001 7.460 133,589 +0.44(+6.26%)
Nov 05, 2018 7.011 7.123 6.981 7.021 67,982 -0.02(-0.28%)
Nov 02, 2018 6.941 7.081 6.791 7.041 173,227 +0.10(+1.44%)
Nov 01, 2018 7.031 7.151 6.841 6.941 234,149 -0.09(-1.28%)
Oct 31, 2018 7.220 7.240 6.921 7.031 117,246 -0.18(-2.49%)
Oct 30, 2018 6.841 7.250 6.841 7.210 95,325 +0.34(+4.94%)
Oct 29, 2018 6.831 7.210 6.781 6.871 113,912 +0.02(+0.29%)
Oct 26, 2018 6.971 7.031 6.671 6.851 126,166 -0.18(-2.56%)
Oct 25, 2018 7.151 7.350 6.991 7.031 121,547 -0.13(-1.81%)
Oct 24, 2018 7.600 7.660 7.141 7.161 186,809 -0.48(-6.27%)
Oct 23, 2018 7.460 7.690 7.370 7.640 149,243 +0.19(+2.55%)
Oct 22, 2018 7.071 7.550 7.071 7.450 193,697 +0.35(+4.92%)
Oct 19, 2018 7.051 7.340 7.051 7.101 92,221 +0.06(+0.85%)
Oct 18, 2018 7.051 7.181 6.891 7.041 149,785 -0.04(-0.56%)
Oct 17, 2018 7.260 7.350 7.011 7.081 144,436 -0.22(-3.01%)
Oct 16, 2018 7.161 7.460 7.161 7.300 158,656 +0.20(+2.81%)
Oct 15, 2018 7.900 7.935 7.001 7.101 301,542 -0.77(-9.77%)
Oct 12, 2018 7.670 8.089 7.520 7.870 543,615 +0.05(+0.64%)
Oct 11, 2018 7.201 7.900 7.021 7.820 1,257,796 +0.42(+5.67%)
Oct 10, 2018 6.192 7.570 5.822 7.400 3,379,379 +2.12(+40.08%)
Oct 09, 2018 5.253 5.413 5.133 5.283 203,667 +0.03(+0.57%)
Oct 08, 2018 5.333 5.353 5.173 5.253 64,115 -0.06(-1.13%)
Oct 05, 2018 5.343 5.433 5.248 5.313 78,403 -0.04(-0.75%)
Oct 04, 2018 5.323 5.413 5.263 5.353 49,535 +0.02(+0.37%)
Oct 03, 2018 5.383 5.423 5.228 5.333 68,151 -0.03(-0.56%)
Oct 02, 2018 5.213 5.403 5.213 5.363 48,449 +0.14(+2.68%)
Oct 01, 2018 5.373 5.373 5.213 5.223 63,029 -0.11(-2.06%)
Sep 28, 2018 5.343 5.373 5.253 5.333 50,566 -0.03(-0.56%)
Sep 27, 2018 5.283 5.413 5.283 5.363 61,661 +0.09(+1.70%)
Sep 26, 2018 5.413 5.463 5.253 5.273 48,793 -0.15(-2.76%)
Sep 25, 2018 5.293 5.443 5.283 5.423 52,430 +0.12(+2.26%)
Sep 24, 2018 5.233 5.383 5.223 5.303 86,137 +0.05(+0.95%)
Sep 21, 2018 5.213 5.358 5.143 5.253 317,718 +0.03(+0.57%)
Sep 20, 2018 5.113 5.273 5.093 5.223 112,257 +0.11(+2.15%)
Sep 19, 2018 5.313 5.463 5.068 5.113 91,729 -0.22(-4.12%)
Sep 18, 2018 5.363 5.493 5.183 5.333 110,050 -0.03(-0.56%)
Sep 17, 2018 5.373 5.519 5.333 5.363 74,121 -0.02(-0.37%)
Sep 14, 2018 5.293 5.433 5.293 5.383 64,284 +0.09(+1.70%)
Sep 13, 2018 5.343 5.373 5.273 5.293 46,909 -0.05(-0.93%)
Sep 12, 2018 5.343 5.443 5.333 5.343 49,665 +0.01(+0.19%)
Sep 11, 2018 5.333 5.483 5.253 5.333 105,502 +0.04(+0.75%)
Sep 10, 2018 5.273 5.333 5.243 5.293 74,770 +0.02(+0.38%)
Sep 07, 2018 5.233 5.343 5.148 5.273 91,420 +0.00(+0.00%)
Sep 06, 2018 5.283 5.403 5.243 5.273 97,469 -0.03(-0.56%)
Sep 05, 2018 5.243 5.363 5.243 5.303 41,524 +0.04(+0.76%)
Sep 04, 2018 5.243 5.343 5.243 5.263 132,323 -0.02(-0.38%)
Aug 31, 2018 5.283 5.283 5.283 0 +0.05(+0.95%)
Aug 30, 2018 5.263 5.343 5.143 5.233 74,153 -0.06(-1.13%)
Aug 29, 2018 5.273 5.393 5.163 5.293 121,975 +0.01(+0.19%)
Aug 28, 2018 5.293 5.343 5.233 5.283 55,088 -0.03(-0.56%)
Aug 27, 2018 5.373 5.423 5.273 5.313 98,522 -0.03(-0.56%)
Aug 24, 2018 5.403 5.413 5.303 5.343 48,063 -0.04(-0.74%)
Aug 23, 2018 5.413 5.443 5.313 5.383 45,271 -0.07(-1.28%)
Aug 22, 2018 5.413 5.493 5.343 5.453 92,666 +0.00(+0.00%)
Aug 21, 2018 5.463 5.613 5.353 5.453 112,721 +0.03(+0.55%)
Aug 20, 2018 5.343 5.443 5.303 5.423 63,146 +0.09(+1.69%)
Aug 17, 2018 5.373 5.423 5.313 5.333 48,964 -0.05(-0.93%)
Aug 16, 2018 5.213 5.433 5.203 5.383 119,265 +0.21(+4.05%)
Aug 15, 2018 5.253 5.253 5.043 5.173 352,712 -0.07(-1.33%)
Aug 14, 2018 5.193 5.353 5.193 5.243 101,322 +0.06(+1.16%)
Aug 13, 2018 5.213 5.313 5.083 5.183 169,683 +0.00(+0.00%)
Aug 10, 2018 5.253 5.333 5.173 5.183 84,310 -0.07(-1.33%)
Aug 09, 2018 5.313 5.363 5.223 5.253 117,489 -0.04(-0.75%)
Aug 08, 2018 5.343 5.383 5.213 5.293 291,601 -0.10(-1.85%)
Aug 07, 2018 5.393 5.443 5.253 5.393 270,139 +0.11(+2.08%)
Aug 06, 2018 5.223 5.323 5.203 5.283 167,015 -0.01(-0.19%)
Aug 03, 2018 5.203 5.313 5.203 5.293 118,455 +0.07(+1.34%)
Aug 02, 2018 5.173 5.323 5.133 5.223 164,199 +0.03(+0.58%)
Aug 01, 2018 5.243 5.293 5.113 5.193 238,271 -0.05(-0.95%)
Jul 31, 2018 5.243 5.293 5.143 5.243 234,266 +0.05(+0.96%)
Jul 30, 2018 5.123 5.353 5.123 5.193 201,785 +0.03(+0.58%)
Jul 27, 2018 5.233 5.313 5.143 5.163 224,495 -0.10(-1.90%)
Jul 26, 2018 5.113 5.403 5.113 5.263 189,296 +0.12(+2.33%)
Jul 25, 2018 5.043 5.203 4.978 5.143 335,463 +0.06(+1.18%)
Jul 24, 2018 5.273 5.358 5.063 5.083 190,521 -0.13(-2.49%)
Jul 23, 2018 5.273 5.413 5.028 5.213 359,574 -0.04(-0.76%)
Jul 20, 2018 5.123 5.363 4.814 5.253 349,814 +0.13(+2.53%)
Jul 19, 2018 5.413 5.473 5.113 5.123 179,775 -0.33(-6.04%)
Jul 18, 2018 5.732 5.732 5.363 5.453 273,588 -0.28(-4.88%)
Jul 17, 2018 5.523 5.742 5.503 5.732 240,156 +0.18(+3.24%)
Jul 16, 2018 5.722 5.792 5.543 5.553 238,651 -0.18(-3.14%)
Jul 13, 2018 5.712 5.862 5.692 5.732 150,789 +0.03(+0.53%)
Jul 12, 2018 5.663 5.752 5.513 5.702 82,239 +0.02(+0.35%)
Jul 11, 2018 5.633 5.762 5.548 5.683 201,164 +0.01(+0.18%)
Jul 10, 2018 5.573 5.772 5.573 5.673 240,478 +0.09(+1.61%)
Jul 09, 2018 5.653 5.719 5.533 5.583 262,894 -0.04(-0.71%)
Jul 06, 2018 5.752 5.852 5.583 5.623 147,825 -0.16(-2.76%)
Jul 05, 2018 5.712 5.812 5.563 5.782 258,919 +0.11(+1.94%)
Jul 03, 2018 5.673 5.673 5.673 0 +0.21(+3.84%)
Jul 02, 2018 5.613 5.633 5.353 5.463 251,903 -0.15(-2.67%)
Jun 29, 2018 5.772 5.772 5.598 5.613 146,529 -0.13(-2.26%)
Jun 28, 2018 5.593 5.812 5.553 5.742 374,207 +0.11(+1.95%)
Jun 27, 2018 6.102 6.162 5.583 5.633 564,265 -0.50(-8.14%)
Jun 26, 2018 6.362 6.362 5.992 6.132 316,400 -0.23(-3.61%)
Jun 25, 2018 6.781 6.881 6.247 6.362 408,484 -0.41(-6.05%)
Jun 22, 2018 6.921 7.060 6.661 6.771 2,193,992 -0.09(-1.31%)
Jun 21, 2018 6.491 6.881 6.437 6.861 297,620 +0.35(+5.37%)
Jun 20, 2018 6.551 6.581 6.292 6.511 350,118 -0.02(-0.31%)
Jun 19, 2018 6.651 6.651 6.432 6.531 234,576 -0.19(-2.82%)
Jun 18, 2018 6.312 6.741 6.262 6.721 277,906 +0.37(+5.82%)
Jun 15, 2018 6.480 6.243 6.352 326,935 +0.11(+1.73%)
Jun 14, 2018 6.165 6.379 6.037 6.243 210,341 +0.08(+1.28%)
Jun 13, 2018 6.027 6.243 5.869 6.165 265,131 +0.21(+3.47%)
Jun 12, 2018 6.056 6.184 5.840 5.958 232,552 -0.10(-1.63%)
Jun 11, 2018 5.938 6.096 5.840 6.056 291,179 +0.10(+1.65%)
Jun 08, 2018 6.184 6.421 5.958 5.958 270,267 -0.20(-3.20%)
Jun 07, 2018 6.224 6.302 5.943 6.155 299,931 -0.20(-3.10%)
Jun 06, 2018 6.352 1,338,843 +1.14(+21.93%)
Jun 05, 2018 5.140 5.268 5.101 5.209 149,265 +0.04(+0.76%)
Jun 04, 2018 5.091 5.229 5.052 5.170 139,938 +0.11(+2.14%)
Jun 01, 2018 4.894 5.081 4.827 5.062 255,324 +0.24(+4.90%)
May 31, 2018 5.219 5.278 4.796 4.825 860,146 -0.40(-7.72%)
May 30, 2018 5.111 5.298 5.042 5.229 211,150 +0.15(+2.91%)
May 29, 2018 5.347 5.367 5.052 5.081 183,356 -0.30(-5.49%)
May 25, 2018 5.377 5.377 5.377 0 +0.10(+1.87%)
May 24, 2018 5.318 5.465 5.239 5.278 96,799 -0.05(-0.92%)
May 23, 2018 5.259 5.347 5.190 5.327 122,400 +0.07(+1.31%)
May 22, 2018 5.229 5.318 5.199 5.259 270,586 +0.02(+0.38%)
May 21, 2018 5.209 5.338 5.180 5.239 106,560 +0.05(+0.95%)
May 18, 2018 5.387 5.436 5.140 5.190 140,256 -0.18(-3.30%)
May 17, 2018 5.426 5.456 5.288 5.367 202,083 -0.08(-1.45%)
May 16, 2018 5.219 5.524 5.219 5.446 161,139 +0.22(+4.14%)
May 15, 2018 5.140 5.278 5.071 5.229 121,813 +0.05(+0.95%)
May 14, 2018 5.249 5.305 5.091 5.180 264,887 -0.07(-1.31%)
May 11, 2018 5.170 5.278 5.170 5.249 97,723 +0.05(+0.95%)
May 10, 2018 5.081 5.268 5.081 5.199 147,837 +0.12(+2.33%)
May 09, 2018 5.239 5.308 5.012 5.081 148,280 -0.09(-1.71%)
May 08, 2018 5.318 5.416 5.032 5.170 163,552 -0.17(-3.14%)
May 07, 2018 5.288 5.446 5.288 5.337 119,151 +0.07(+1.31%)
May 04, 2018 5.160 5.298 5.160 5.268 268,158 +0.08(+1.52%)
May 03, 2018 5.180 5.224 5.003 5.190 236,230 -0.01(-0.19%)
May 02, 2018 5.219 5.475 5.160 5.199 246,634 -0.02(-0.38%)
May 01, 2018 5.327 5.337 5.111 5.219 161,149 -0.12(-2.21%)
Apr 30, 2018 5.416 5.505 5.170 5.337 171,474 -0.08(-1.45%)
Apr 27, 2018 5.515 5.574 5.347 5.416 141,270 -0.10(-1.79%)
Apr 26, 2018 5.426 5.554 5.337 5.515 114,292 +0.08(+1.45%)
Apr 25, 2018 5.249 5.554 5.170 5.436 222,938 +0.17(+3.18%)
Apr 24, 2018 5.347 5.396 5.170 5.268 201,273 -0.05(-0.93%)
Apr 23, 2018 5.446 5.446 5.170 5.318 209,201 -0.13(-2.35%)
Apr 20, 2018 5.485 5.574 5.318 5.446 183,851 -0.06(-1.07%)
Apr 19, 2018 5.741 5.790 5.485 5.505 136,166 -0.26(-4.44%)
Apr 18, 2018 5.780 5.859 5.554 5.761 166,562 -0.04(-0.68%)
Apr 17, 2018 5.800 6.155 5.613 5.800 566,598 +0.00(+0.00%)
Apr 16, 2018 5.771 5.849 5.702 5.800 123,091 +0.05(+0.86%)
Apr 13, 2018 5.830 5.889 5.702 5.751 181,796 -0.06(-1.02%)
Apr 12, 2018 5.899 5.899 5.712 5.810 136,142 -0.08(-1.34%)
Apr 11, 2018 5.889 5.938 5.780 5.889 147,946 -0.01(-0.17%)
Apr 10, 2018 5.879 6.017 5.712 5.899 272,641 +0.06(+1.01%)
Apr 09, 2018 5.840 6.027 5.820 5.840 322,575 +0.01(+0.17%)
Apr 06, 2018 5.751 5.889 5.741 5.830 261,845 +0.04(+0.68%)
Apr 05, 2018 5.761 5.958 5.593 5.790 296,584 +0.04(+0.68%)
Apr 04, 2018 5.485 5.840 5.485 5.751 244,628 +0.20(+3.55%)
Apr 03, 2018 5.672 5.731 5.416 5.554 400,195 -0.11(-1.91%)
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.