$16.72 +0.59 (%) IDT Corp - NYSE

Jul. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDT historical data

Date Open High Low Close Volume
7/29/201516.2316.8216.0516.7285,831
7/28/201516.5016.5315.9516.13100,029
7/27/201516.1216.5816.1216.4449,739
7/24/201516.7116.8416.0416.19102,208
7/23/201517.2217.4416.6116.7480,950
7/22/201517.4417.5117.0417.1288,963
7/21/201517.9018.0017.2917.47122,816
7/20/201518.1318.1717.8217.9475,713
7/17/201518.1618.1617.7417.9764,439
7/16/201518.2118.4618.0818.1186,402
7/15/201517.8918.0717.6418.0576,243
7/14/201517.6018.0317.6017.8876,794
7/13/201517.4317.6917.3317.56110,982
7/10/201517.4817.4917.2317.3583,050
7/9/201517.4317.5717.0317.27122,769
7/8/201517.3917.3917.0717.1770,185
7/7/201517.2017.5016.8617.4697,053
7/6/201517.3717.7716.6417.28154,304
7/2/201518.3318.3617.6217.64110,464
7/1/201518.2318.3818.0018.32103,328
6/30/201518.3418.5418.0518.0872,342
6/29/201518.1218.5618.1118.22101,312
6/26/201518.7118.7818.1418.26296,410
6/25/201518.6218.8218.4518.63133,027
6/24/201518.5218.6818.3518.5573,319
6/23/201518.8918.8918.4618.52121,671
6/22/201518.7018.9718.6118.8382,374
6/19/201518.8519.0118.5718.65151,715
6/18/201518.6218.9418.4918.7879,579
6/17/201519.0119.0118.4518.58133,943
6/16/201518.8319.1418.5618.93125,896
6/15/201519.0819.2918.8018.90135,759
6/12/201519.1219.2918.8519.0797,018
6/11/201518.6519.5918.5719.12152,749
6/10/201519.3819.4718.4518.61286,569
6/9/201518.5919.4918.4819.26152,278
6/8/201519.6719.6718.4118.55151,631
6/5/201518.5119.9918.5119.64277,886
6/4/201518.5018.5718.0618.1894,952
6/3/201518.1518.7418.0918.6175,045
6/2/201517.9118.4617.7518.0675,557
6/1/201518.1018.1117.8517.91109,930
5/29/201517.5318.1217.3217.99150,032
5/28/201517.6617.8517.3917.4990,499
5/27/201517.5617.6817.2017.6570,799
5/26/201517.5017.6517.0817.5479,692
5/22/201517.6317.9917.4717.6169,778
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!