IDT Corp $15.89

down -0.09


19/9/2014 02:15 PM  |  NYSE : IDT  
Industries : Telecommunications / Diversified Communication Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDT historical data

Date Open High Low Close Volume
9/18/201415.9016.0015.8515.9834,224
9/17/201416.0416.0515.7415.8158,375
9/16/201416.0916.1916.0316.0454,265
9/12/201416.2716.7916.1216.45368,679
9/11/201415.6015.7615.6015.6646,909
9/10/201415.5815.7115.5215.6642,753
9/9/201415.7615.7615.4115.5383,744
9/8/201416.0316.0315.6615.7434,640
9/5/201415.7816.0615.7216.0137,894
9/4/201415.5415.8615.5415.8348,781
9/3/201415.8415.8415.5015.5680,826
9/2/201415.7015.8215.5015.7540,338
8/29/201415.8815.9115.6215.7135,329
8/28/201415.8615.9215.7315.8833,418
8/27/201416.0416.0915.7815.9039,477
8/26/201415.9216.0515.8215.9741,242
8/25/201415.9516.0015.8215.9037,211
8/22/201415.7215.9415.6815.8736,416
8/21/201415.7615.7615.3915.7236,102
8/20/201415.7315.7915.5515.7533,636
8/19/201415.9115.9515.6915.7737,111
8/18/201415.8115.8715.7315.8555,215
8/15/201415.7115.7415.3715.6949,942
8/14/201415.5515.7515.4715.5533,238
8/13/201415.2415.5815.2415.5546,956
8/12/201415.7415.8115.2015.2460,293
8/11/201415.7816.0415.7615.8135,538
8/8/201415.5415.8415.5415.6449,681
8/7/201415.6315.6815.5015.5642,038
8/6/201415.3315.8015.3315.5747,099
8/5/201415.2715.5115.2315.48103,932
8/4/201415.3115.5815.2215.37116,540
8/1/201415.5915.6615.2715.31130,199
7/31/201416.0516.1415.5615.5974,190
7/30/201416.2016.2716.1016.2040,783
7/29/201416.1816.3716.0616.1049,273
7/28/201416.2916.5716.0816.1762,849
7/25/201416.4316.5416.2616.2847,393
7/24/201416.5416.6716.4316.5650,097
7/23/201416.5916.7316.4016.5655,590
7/22/201416.2916.6916.2816.6059,368
7/21/201416.4816.4816.0516.19111,055
7/18/201416.2716.5916.2716.5852,831
7/17/201416.7616.8916.1716.2778,306
7/16/201416.8616.9816.6216.8071,450
7/15/201417.0317.1616.5616.7068,185
7/14/201416.8717.1316.8617.0264,623
7/11/201416.7816.9816.5916.7955,796
7/10/201416.9016.9916.6616.8285,049
7/9/201417.1817.2717.0217.1742,898
7/8/201417.3317.4316.9617.1695,945
7/7/201417.8617.8617.2817.4098,195
7/3/201417.9117.9517.6417.8531,144
7/2/201417.8818.0417.7217.7957,370
7/1/201417.5018.0517.4917.93104,027
6/30/201417.5517.8917.3817.42111,443
6/27/201417.6217.9617.5917.60153,469
6/26/201417.8617.8717.5917.7291,845
6/25/201417.5617.9917.5317.81112,002
6/24/201417.8118.0517.6017.6388,170
6/23/201417.8918.0117.7317.8879,418
6/20/201417.8518.0517.7317.85112,066
6/19/201418.0818.0817.6717.7884,632
6/18/201417.9418.1417.6218.0299,807
6/17/201417.8018.0617.7418.06120,223
6/16/201417.7518.1117.6617.86154,489
6/13/201417.7917.7917.5217.7172,959
6/12/201417.6617.7417.4817.72122,129
6/11/201417.1218.1017.0817.64225,867
6/10/201416.9617.1816.3517.15191,502
6/9/201416.4516.8016.4016.76123,082
6/6/201416.5216.6216.3316.4783,834
6/5/201416.2016.5516.1416.4577,676
6/4/201416.0516.2715.9816.1863,087
6/3/201416.5816.6316.0516.1276,988
6/2/201416.5616.8016.3716.6498,511
5/30/201416.1316.6116.1316.58183,149
5/29/201415.9916.1215.8816.0839,294
5/28/201415.6715.9815.6515.95106,397
5/27/201415.6115.7615.5515.6575,806
5/23/201415.6215.6515.4715.5850,735
5/22/201415.6615.7315.5815.6042,288
5/21/201415.6015.8015.4115.6537,960
5/20/201415.6115.6915.3215.5791,961
5/19/201415.8216.4215.6015.6678,806
5/16/201415.7115.9415.6215.8950,585
5/15/201415.5015.8315.1415.7476,789
5/14/201415.9215.9815.5415.5684,186
5/13/201416.1316.2715.9015.9283,481
5/12/201416.0116.3015.7416.1366,585
5/9/201415.6816.0115.6215.9661,179
5/8/201415.7316.3015.7215.7591,820
5/7/201415.3115.7815.2615.7274,751
5/6/201415.6615.7115.3415.3659,018
5/5/201415.5915.8715.5615.7362,002
5/2/201415.8215.8915.6415.7145,264
5/1/201415.8615.8715.5515.8381,777
4/30/201415.8215.9115.6115.8495,132
4/29/201415.9415.9515.5115.8980,876
4/28/201415.6416.0315.5115.9264,470
Trading Center