$17.98 +0.36 (%) IDT Corp - NYSE

May. 22, 2015 | 10:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDT historical data

Date Open High Low Close Volume
5/21/201517.7417.7917.3417.6251,305
5/20/201517.3817.8617.2017.7152,946
5/19/201517.6417.6517.1817.32107,338
5/18/201517.3517.9917.1717.62132,032
5/15/201517.2717.4916.9817.3372,843
5/14/201517.2817.4416.9417.2758,798
5/13/201517.0117.2416.8917.1891,759
5/12/201517.1517.1516.5816.84154,099
5/11/201517.4117.6517.0117.1566,043
5/8/201516.4217.3916.4217.31120,354
5/7/201516.5116.7916.1616.23107,184
5/6/201516.7916.9216.2216.55124,791
5/5/201516.9816.9816.3416.7385,976
5/4/201517.0417.3816.9117.0254,236
5/1/201517.1517.2716.7817.0466,477
4/30/201517.8617.9116.9417.03115,121
4/29/201518.0718.1717.8017.8862,647
4/28/201517.5718.2317.5718.0871,294
4/27/201517.8018.1217.1517.5579,795
4/24/201517.6518.2217.6017.7073,484
4/23/201517.6717.8117.4717.6088,026
4/22/201517.6117.8917.4517.66100,772
4/21/201517.3017.7117.2417.6665,093
4/20/201517.3317.5517.1417.2368,524
4/17/201517.2317.6317.0717.32113,124
4/16/201518.0118.2817.0017.48108,473
4/15/201518.0218.3517.6417.9690,738
4/14/201517.9118.2117.7417.9169,770
4/13/201517.7417.9217.6217.8970,956
4/10/201518.5318.5717.5917.71175,841
4/9/201518.4118.4618.0118.4473,372
4/8/201518.3018.5018.1618.4466,617
4/7/201518.3218.7218.1318.2599,390
4/6/201518.3118.5518.1518.3192,528
4/2/201519.0219.1018.0118.41143,801
4/1/201517.7819.3717.5918.98188,553
3/31/201517.6417.8217.4317.75121,927
3/30/201517.3817.6717.2917.65110,738
3/27/201517.1117.4017.0117.3890,713
3/26/201517.0217.3016.8917.10148,472
3/25/201517.5717.6016.8917.03122,143
3/24/201517.2717.5117.2117.5094,331
3/23/201517.0617.5417.0217.26178,678
3/20/201517.6517.7116.9917.02171,959
3/19/201517.6717.8517.3917.53117,167
3/18/201517.3817.7917.1517.75123,567
3/17/201517.2217.6417.2017.62153,526
3/16/201518.0018.3317.2417.32181,374
3/13/201517.4818.0017.4417.88225,001
3/12/201517.0317.5516.8817.46300,551
3/11/201516.2416.9216.2016.86302,919
3/10/201520.3420.3416.1016.30762,490
3/9/201520.5820.9220.3620.69149,250
3/6/201521.3921.5520.4220.62184,279
3/5/201521.5121.7121.2221.57120,531
3/4/201521.6021.9421.4121.5197,435
3/3/201521.7621.9421.3621.63156,526
3/2/201521.0022.1120.9521.85212,973
2/27/201522.1722.1721.0121.05286,030
2/26/201522.4422.5722.1822.2078,152
2/25/201522.4622.9022.1722.42102,569
2/24/201521.9722.4621.9122.39118,070
2/23/201522.7722.8821.6221.92130,733
2/20/201521.9522.8321.6222.73311,559
2/19/201522.2522.2621.9121.9555,265
2/18/201522.3222.5022.1222.2751,888
2/17/201522.2322.7422.2222.47134,344
2/13/201522.4022.4622.2022.3850,593
2/12/201522.4522.4622.1622.3650,899
2/11/201522.1922.3521.7122.33117,865
2/10/201522.0022.2221.8122.13116,954
2/9/201521.7922.7421.7521.77227,331
2/6/201522.0222.1421.5921.70165,665
2/5/201522.3022.4221.8121.88127,173
2/4/201521.9222.4921.7622.2498,754
2/3/201521.6722.0821.6021.97155,218
2/2/201521.2721.6920.8121.59130,360
1/30/201522.4222.6321.3421.3696,009
1/29/201522.4622.6422.1522.6289,241
1/28/201522.8022.9322.3522.48134,142
1/27/201522.3323.0022.3322.74115,922
1/26/201522.4022.8022.1722.59119,734
1/23/201523.2323.2422.3322.48152,448
1/22/201522.1723.1922.0223.15217,112
1/21/201522.0222.2221.4422.16175,706
1/20/201522.1322.2821.5021.99164,660
1/16/201521.4222.0921.4222.05128,568
1/15/201520.9621.5320.6421.45156,359
1/14/201520.4920.8620.3320.84156,499
1/13/201520.6320.9720.2420.65216,282
1/12/201520.7121.2520.6121.17305,075
1/9/201520.7120.7420.4720.63120,121
1/8/201520.4720.7120.2820.71185,099
1/7/201519.9820.4419.8120.43154,189
1/6/201520.1520.2919.6819.84152,445
1/5/201519.6920.1319.5420.06178,326
1/2/201520.3220.3219.5619.76155,567
12/31/201420.2520.4020.1720.3175,532
12/30/201420.3220.4320.1020.17110,047
12/29/201420.0820.3720.0720.33185,866
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center