Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
IDT Corp
(NY:
IDT
)
40.77
+0.17 (+0.42%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2012
6.540
6.655
6.317
6.331
235,423
-0.17(-2.65%)
Jan 30, 2012
6.554
6.648
6.475
6.504
93,738
-0.09(-1.42%)
Jan 27, 2012
6.713
6.821
6.569
6.598
114,986
-0.15(-2.24%)
Jan 26, 2012
6.742
6.763
6.598
6.749
117,663
+0.04(+0.54%)
Jan 25, 2012
6.713
6.828
6.562
6.713
87,675
-0.04(-0.64%)
Jan 24, 2012
6.756
6.828
6.634
6.756
86,488
-0.04(-0.53%)
Jan 23, 2012
6.957
6.986
6.770
6.792
103,295
-0.19(-2.68%)
Jan 20, 2012
6.885
7.008
6.864
6.979
166,714
+0.04(+0.62%)
Jan 19, 2012
7.058
7.116
6.907
6.936
128,132
-0.12(-1.63%)
Jan 18, 2012
6.900
7.051
6.742
7.051
164,084
+0.14(+2.08%)
Jan 17, 2012
6.921
6.921
6.720
6.907
281,505
+0.09(+1.27%)
Jan 13, 2012
6.742
6.900
6.692
6.821
156,491
-0.02(-0.32%)
Jan 12, 2012
6.835
6.857
6.662
6.842
187,049
+0.04(+0.53%)
Jan 11, 2012
6.857
6.950
6.766
6.806
221,652
-0.04(-0.53%)
Jan 10, 2012
6.763
7.051
6.756
6.842
503,940
+0.16(+2.37%)
Jan 09, 2012
6.439
6.693
6.389
6.684
257,635
+0.25(+3.92%)
Jan 06, 2012
6.490
6.525
6.368
6.432
155,789
-0.05(-0.78%)
Jan 05, 2012
6.425
6.526
6.303
6.483
342,696
+0.00(+0.00%)
Jan 04, 2012
6.821
6.849
6.475
6.483
182,235
-0.27(-3.94%)
Dec 30, 2011
6.475
6.785
6.475
6.749
265,431
+0.27(+4.22%)
Dec 29, 2011
6.375
6.576
6.367
6.475
170,945
+0.10(+1.58%)
Dec 28, 2011
6.720
6.727
6.346
6.375
220,390
-0.33(-4.94%)
Dec 27, 2011
6.727
6.783
6.626
6.706
152,587
+0.00(+0.00%)
Dec 23, 2011
6.698
6.727
6.475
6.706
282,913
-0.11(-1.58%)
Dec 21, 2011
6.698
6.900
6.547
6.813
312,730
+0.03(+0.42%)
Dec 20, 2011
7.015
7.037
6.713
6.785
315,852
-0.06(-0.84%)
Dec 19, 2011
7.029
7.058
6.835
6.842
238,687
-0.17(-2.36%)
Dec 16, 2011
6.914
7.087
6.698
7.008
489,881
+0.10(+1.46%)
Dec 15, 2011
7.037
7.296
6.871
6.907
507,787
-0.01(-0.10%)
Dec 14, 2011
7.698
7.698
6.698
6.914
698,109
-0.78(-10.19%)
Dec 13, 2011
8.950
9.173
7.662
7.698
849,229
-1.77(-18.69%)
Dec 12, 2011
9.224
9.526
9.209
9.468
131,031
+0.09(+0.92%)
Dec 09, 2011
9.123
9.461
9.094
9.382
203,428
+0.30(+3.33%)
Dec 08, 2011
9.512
9.533
9.065
9.080
185,689
-0.52(-5.40%)
Dec 07, 2011
9.655
9.727
9.317
9.598
123,672
-0.11(-1.11%)
Dec 06, 2011
9.641
9.799
9.526
9.706
215,616
+0.04(+0.37%)
Dec 05, 2011
9.814
9.814
9.526
9.670
248,125
+0.06(+0.60%)
Dec 02, 2011
9.483
9.691
9.339
9.612
303,435
+0.34(+3.65%)
Dec 01, 2011
9.289
9.461
9.159
9.274
325,409
-0.08(-0.85%)
Nov 30, 2011
8.878
9.368
8.655
9.353
465,942
+0.91(+10.83%)
Nov 29, 2011
8.440
8.490
8.116
8.440
343,821
+0.02(+0.26%)
Nov 28, 2011
8.562
8.655
8.109
8.418
302,332
+0.18(+2.18%)
Nov 25, 2011
8.317
8.411
8.173
8.238
88,175
-0.18(-2.14%)
Nov 23, 2011
8.735
8.735
8.303
8.418
187,607
-0.42(-4.80%)
Nov 22, 2011
9.109
9.224
8.806
8.842
220,749
-0.27(-3.00%)
Nov 21, 2011
9.173
9.296
9.010
9.116
230,153
-0.17(-1.78%)
Nov 18, 2011
9.209
9.468
9.209
9.281
139,229
+0.06(+0.70%)
Nov 17, 2011
9.360
9.512
9.073
9.217
174,060
-0.19(-1.99%)
Nov 16, 2011
9.202
9.612
9.044
9.404
278,196
+0.09(+0.93%)
Nov 15, 2011
9.440
9.529
9.051
9.317
293,494
-0.23(-2.41%)
Nov 14, 2011
9.893
9.914
9.512
9.548
555,094
-0.40(-4.05%)
Nov 11, 2011
9.994
10.05
9.857
9.950
169,724
+0.14(+1.39%)
Nov 10, 2011
10.14
10.14
9.749
9.814
185,033
-0.09(-0.87%)
Nov 09, 2011
9.893
10.20
9.843
9.900
241,914
-0.28(-2.76%)
Nov 08, 2011
9.713
10.22
9.591
10.18
408,856
+0.63(+6.63%)
Nov 07, 2011
9.526
9.697
9.353
9.548
270,372
-0.03(-0.30%)
Nov 04, 2011
9.727
9.773
9.354
9.576
314,498
-0.27(-2.78%)
Nov 03, 2011
9.835
10.04
9.634
9.850
591,220
+0.23(+2.39%)
Nov 02, 2011
8.770
9.627
8.770
9.619
547,185
+0.99(+11.42%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.