$17.38 +0.28 (%) IDT Corp - NYSE

Mar. 27, 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
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
12/26/201419.7520.0919.6820.0879,233
12/24/201419.5319.7319.4419.7248,873
12/23/201419.5319.6419.3919.4797,192
12/22/201419.0619.4919.0119.46239,039
12/19/201419.3019.3518.7718.90357,254
12/18/201419.2319.3719.2019.26153,771
12/17/201419.2419.4018.8419.08274,293
12/16/201418.8019.5518.7019.20270,421
12/15/201418.1218.8318.1218.80267,509
12/12/201418.2218.3618.0218.09172,407
12/11/201417.9218.4417.9018.42236,332
12/10/201417.8718.2017.8318.05201,008
12/9/201417.7317.9516.8017.84250,998
12/8/201417.7917.9017.6417.87110,655
12/5/201417.5117.9117.3517.87123,118
12/4/201417.6917.6917.2517.5371,782
12/3/201417.1317.7816.8917.7598,540
12/2/201416.7317.1916.7317.16111,585
12/1/201416.9217.0316.7316.76122,845
11/28/201417.2517.3116.9416.9442,115
11/26/201417.2117.2817.0417.2575,681
11/25/201417.1817.2617.0417.2585,894
11/24/201417.1317.2016.9417.18121,621
11/21/201417.2717.3616.8817.1361,186
11/20/201416.9817.1216.8317.07100,461
11/19/201417.4417.5016.8517.10108,510
11/18/201417.6217.8717.3117.42120,076
11/17/201417.7717.7717.4317.57102,767
11/14/201417.3917.8717.0817.78115,133
11/13/201417.3917.6317.2617.49167,004
11/12/201416.9917.4916.9717.38122,414
11/11/201417.6717.7417.5217.6796,738
11/10/201417.3117.8017.3117.63144,495
11/7/201417.1217.3116.9717.26104,908
11/6/201417.0317.1316.8717.1178,033
11/5/201416.9017.0516.7316.98122,631
11/4/201416.7417.0716.6716.7578,909
11/3/201416.5316.8516.4916.81117,217
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center