$14.17 -0.31 (%) IDT Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDT historical data

Date Open High Low Close Volume
5/27/201614.4614.6914.1314.1774,750
5/26/201614.7514.9114.4814.4870,560
5/25/201615.0515.0914.7314.7584,450
5/24/201614.9315.2314.9315.06106,158
5/23/201614.7015.0514.6614.9062,758
5/20/201614.3614.7914.3414.7047,772
5/19/201614.2614.3814.0814.2753,320
5/18/201614.4014.6214.2614.3645,583
5/17/201615.4715.4714.4114.5079,357
5/16/201615.4315.8315.4215.4986,917
5/13/201615.8115.8815.4015.4255,281
5/12/201615.7915.8415.6315.8323,962
5/11/201615.7515.9815.6315.8153,686
5/10/201615.7115.8715.6515.8151,835
5/9/201615.5315.7715.1415.6544,356
5/6/201615.0715.6015.0415.5758,589
5/5/201615.7515.8115.2615.2789,700
5/4/201615.4815.9015.4815.7981,901
5/3/201615.4715.7815.4015.6265,686
5/2/201615.4515.8615.4515.66110,052
4/29/201615.3815.4915.2115.3433,772
4/28/201615.6215.8215.4615.4938,218
4/27/201615.9115.9115.5215.7561,436
4/26/201615.7015.8415.6615.7970,290
4/25/201615.9015.9015.5415.6786,422
4/22/201615.7615.9915.7615.9835,768
4/21/201616.1516.1515.6015.7630,221
4/20/201616.2116.3015.9716.1043,743
4/19/201616.4316.4616.1516.2770,835
4/18/201615.8116.4215.6816.3892,879
4/15/201615.5415.9415.3315.8456,756
4/14/201615.5615.8015.3815.6545,817
4/13/201615.4015.6615.1415.6171,865
4/12/201615.3015.8215.1515.3468,674
4/11/201615.5215.6315.2215.3463,393
4/8/201615.3015.5615.3015.4454,712
4/7/201615.6815.8915.0715.2250,660
4/6/201615.5915.9115.4815.8446,293
4/5/201615.7215.8915.5915.6285,581
4/4/201616.4316.4615.8515.89205,107
4/1/201615.3816.5715.3016.29139,787
3/31/201615.8615.9115.5715.59126,350
3/30/201616.0116.1815.7215.86190,352
3/29/201615.1016.1615.0816.0081,279
3/28/201615.1915.3814.9315.1577,919
3/24/201614.6615.1514.5815.07112,689
3/23/201614.8215.1214.5014.7993,449
3/22/201614.9815.1014.8114.8473,021
3/21/201614.9215.1114.7815.0867,729
3/18/201615.0215.1714.8214.90112,010
3/17/201614.4915.0414.4914.8964,524
3/16/201614.2214.6214.2214.5766,329
3/15/201614.0514.2113.9314.1550,265
3/14/201614.5414.6314.1114.1171,138
3/11/201614.2814.5614.0114.5572,364
3/10/201614.3014.4513.8714.4482,388
3/9/201614.0314.3113.9514.2954,807
3/8/201613.6513.9813.3513.88113,733
3/7/201613.7514.0113.7013.7883,860
3/4/201613.9514.1813.6913.7673,080
3/3/201613.2113.9713.2113.87100,226
3/2/201612.9813.4412.9513.25152,525
3/1/201613.0413.1312.6313.0460,386
2/29/201612.2713.1812.2713.03280,510
2/26/201612.2812.5812.1212.3467,592
2/25/201611.9112.3211.7912.3148,107
2/24/201611.8212.1211.7411.9464,056
2/23/201612.0512.1711.7211.9673,677
2/22/201612.0812.5811.9912.0584,746
2/19/201611.6212.1211.6211.9186,973
2/18/201611.8911.9911.5611.6745,118
2/17/201611.7212.2711.6111.9161,627
2/16/201611.8611.9811.6211.7039,712
2/12/201611.5311.8511.3011.7386,702
2/11/201611.0311.6611.0111.5878,966
2/10/201611.4611.7111.2911.3270,053
2/9/201611.3211.5511.2111.4273,058
2/8/201611.4111.6311.3211.5371,314
2/5/201611.5411.8011.5411.5678,363
2/4/201612.0612.2111.5511.5682,690
2/3/201611.9112.1311.5512.1082,610
2/2/201611.7611.9411.6311.8390,053
2/1/201612.6012.6011.7611.94115,889
1/29/201612.4912.9912.4712.7080,302
1/28/201612.5012.9112.3712.4892,567
1/27/201612.5612.7512.0012.11101,445
1/26/201611.9012.8511.9012.67129,297
1/25/201611.8612.1411.6811.90113,376
1/22/201611.2011.9511.1111.88189,349
1/21/201611.1011.3510.7610.96240,821
1/20/201611.3411.6110.9011.50128,521
1/19/201611.1011.6011.0911.56201,237
1/15/201610.9711.3210.9311.01133,015
1/14/201610.9511.4210.8811.2994,919
1/13/201611.4711.5410.8310.88122,468
1/12/201611.7411.7411.2611.4797,321
1/11/201611.9412.0011.5611.6799,016
1/8/201612.0012.1711.9111.94116,297
1/7/201612.1212.2411.9111.98100,900
1/6/201611.8312.4411.8312.37132,145
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center