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
)
41.34
+0.57 (+1.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 29, 2012
7.080
7.101
7.008
7.058
164,523
+0.12(+1.76%)
Jun 28, 2012
6.914
6.965
6.835
6.936
134,305
-0.04(-0.52%)
Jun 27, 2012
7.029
7.044
6.871
6.972
339,997
+0.01(+0.10%)
Jun 26, 2012
6.706
7.058
6.706
6.965
174,349
+0.29(+4.31%)
Jun 25, 2012
6.734
6.734
6.540
6.677
230,871
-0.27(-3.83%)
Jun 22, 2012
6.749
6.979
6.698
6.943
447,848
+0.26(+3.88%)
Jun 21, 2012
6.742
6.799
6.641
6.684
96,912
-0.05(-0.75%)
Jun 20, 2012
6.727
6.828
6.670
6.734
122,518
+0.02(+0.32%)
Jun 19, 2012
6.641
6.778
6.562
6.713
108,279
+0.12(+1.86%)
Jun 18, 2012
6.447
6.634
6.396
6.590
100,561
+0.07(+1.10%)
Jun 15, 2012
6.554
6.612
6.382
6.519
178,150
-0.01(-0.22%)
Jun 14, 2012
6.216
6.590
6.029
6.533
154,930
+0.27(+4.25%)
Jun 13, 2012
6.547
6.547
6.209
6.267
113,495
-0.32(-4.91%)
Jun 12, 2012
6.180
6.597
6.166
6.590
226,242
+0.47(+7.76%)
Jun 11, 2012
6.346
6.367
6.065
6.116
107,339
-0.12(-1.85%)
Jun 08, 2012
6.180
6.475
6.040
6.231
185,992
+0.05(+0.81%)
Jun 07, 2012
6.087
6.295
6.072
6.180
181,944
+0.17(+2.87%)
Jun 06, 2012
5.936
6.022
5.871
6.008
74,371
+0.11(+1.83%)
Jun 05, 2012
5.821
5.950
5.806
5.900
84,836
+0.02(+0.37%)
Jun 04, 2012
5.763
5.957
5.741
5.878
96,241
+0.11(+1.87%)
Jun 01, 2012
5.828
5.965
5.763
5.770
107,552
-0.19(-3.14%)
May 31, 2012
5.770
5.979
5.734
5.957
344,022
+0.19(+3.24%)
May 30, 2012
5.806
5.857
5.756
5.770
86,278
-0.13(-2.20%)
May 29, 2012
5.965
5.965
5.835
5.900
86,438
+0.02(+0.37%)
May 25, 2012
5.857
5.907
5.835
5.878
53,617
+0.01(+0.25%)
May 24, 2012
5.842
5.864
5.684
5.864
57,773
+0.03(+0.49%)
May 23, 2012
5.749
5.871
5.684
5.835
105,738
+0.04(+0.62%)
May 22, 2012
6.036
6.065
5.741
5.799
175,822
-0.25(-4.16%)
May 21, 2012
5.864
6.152
5.842
6.051
83,083
+0.24(+4.08%)
May 18, 2012
5.835
5.885
5.756
5.813
90,747
+0.01(+0.12%)
May 17, 2012
5.785
5.900
5.727
5.806
105,733
+0.04(+0.62%)
May 16, 2012
5.885
5.885
5.756
5.770
102,810
-0.06(-0.99%)
May 15, 2012
5.799
5.921
5.756
5.828
91,585
+0.03(+0.50%)
May 14, 2012
5.900
5.936
5.785
5.799
92,556
-0.18(-3.01%)
May 11, 2012
5.936
6.231
5.936
5.979
84,912
-0.04(-0.60%)
May 10, 2012
6.058
6.072
5.878
6.015
64,880
+0.00(+0.00%)
May 09, 2012
5.777
6.044
5.777
6.015
68,827
+0.15(+2.58%)
May 08, 2012
6.022
6.024
5.770
5.864
192,813
-0.22(-3.55%)
May 07, 2012
5.914
6.101
5.839
6.080
115,472
+0.16(+2.67%)
May 04, 2012
5.943
6.000
5.770
5.921
142,180
-0.06(-0.96%)
May 03, 2012
5.972
6.152
5.914
5.979
130,930
+0.00(+0.00%)
May 02, 2012
5.885
6.008
5.727
5.979
187,339
+0.05(+0.85%)
May 01, 2012
6.065
6.159
5.921
5.929
120,310
-0.13(-2.14%)
Apr 30, 2012
6.116
6.144
6.044
6.058
65,099
-0.05(-0.82%)
Apr 27, 2012
6.152
6.231
6.080
6.108
135,290
-0.05(-0.82%)
Apr 26, 2012
6.130
6.173
6.087
6.159
53,478
+0.00(+0.00%)
Apr 25, 2012
6.245
6.245
6.094
6.159
61,788
+0.00(+0.00%)
Apr 24, 2012
6.116
6.159
6.065
6.159
92,480
+0.04(+0.71%)
Apr 23, 2012
6.274
6.274
6.044
6.116
165,819
-0.16(-2.52%)
Apr 20, 2012
6.346
6.382
6.238
6.274
111,695
+0.01(+0.11%)
Apr 19, 2012
6.583
6.662
6.224
6.267
155,325
-0.32(-4.81%)
Apr 18, 2012
6.540
6.612
6.526
6.583
81,679
+0.03(+0.44%)
Apr 17, 2012
6.619
6.670
6.447
6.554
130,635
-0.01(-0.11%)
Apr 16, 2012
6.569
6.612
6.497
6.562
128,131
+0.05(+0.77%)
Apr 13, 2012
6.641
6.698
6.475
6.511
115,501
-0.18(-2.69%)
Apr 12, 2012
6.619
6.734
6.605
6.691
100,850
+0.07(+1.09%)
Apr 11, 2012
6.519
6.648
6.497
6.619
145,768
+0.18(+2.79%)
Apr 10, 2012
6.583
6.612
6.403
6.439
153,160
-0.14(-2.19%)
Apr 09, 2012
6.626
6.684
6.497
6.583
137,268
-0.19(-2.87%)
Apr 05, 2012
6.619
6.857
6.584
6.778
136,217
+0.16(+2.39%)
Apr 04, 2012
6.864
6.928
6.590
6.619
121,848
-0.36(-5.15%)
Apr 03, 2012
6.986
7.115
6.907
6.979
156,383
-0.03(-0.41%)
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
.