IDT Corp (NY: IDT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	18.73	19.04	18.73	18.88	35,089	+0.29(+1.55%)
Nov 27, 2013	18.28	18.68	18.28	18.59	63,096	+0.31(+1.72%)
Nov 26, 2013	18.10	18.45	17.83	18.28	134,268	+0.15(+0.84%)
Nov 25, 2013	18.23	18.39	17.91	18.12	75,842	-0.11(-0.61%)
Nov 22, 2013	18.33	18.69	17.97	18.23	99,131	-0.05(-0.28%)
Nov 21, 2013	17.76	18.38	17.54	18.28	88,159	+0.62(+3.51%)
Nov 20, 2013	17.86	18.35	17.43	17.66	125,153	-0.10(-0.57%)
Nov 19, 2013	18.02	18.15	17.55	17.77	147,549	-0.31(-1.74%)
Nov 18, 2013	19.43	19.43	17.92	18.08	237,081	-0.84(-4.45%)
Nov 15, 2013	18.62	19.00	18.62	18.92	105,286	+0.26(+1.41%)
Nov 14, 2013	19.00	19.04	18.47	18.66	95,783	+0.08(+0.41%)
Nov 12, 2013	19.02	19.11	18.44	18.58	156,184	-0.55(-2.89%)
Nov 11, 2013	18.92	19.28	18.66	19.13	127,426	+0.23(+1.21%)
Nov 08, 2013	18.30	19.11	18.22	18.90	149,866	+0.60(+3.25%)
Nov 07, 2013	18.79	18.94	18.10	18.31	125,556	-0.45(-2.40%)
Nov 06, 2013	19.02	19.34	18.71	18.76	87,163	-0.20(-1.03%)
Nov 05, 2013	19.25	19.48	18.81	18.96	205,264	-0.31(-1.59%)
Nov 04, 2013	18.84	19.48	18.81	19.26	189,416	+0.56(+3.00%)
Nov 01, 2013	18.57	18.75	18.31	18.70	158,509	+0.09(+0.50%)
Oct 31, 2013	18.35	18.75	17.98	18.61	194,291	+0.21(+1.16%)
Oct 30, 2013	19.02	19.09	18.28	18.39	181,129	-0.60(-3.13%)
Oct 29, 2013	18.83	19.07	18.83	18.99	111,273	+0.16(+0.86%)
Oct 28, 2013	19.01	19.32	18.53	18.83	398,253	-0.06(-0.32%)
Oct 25, 2013	17.94	18.91	17.89	18.89	466,907	+0.94(+5.26%)
Oct 24, 2013	17.26	17.94	17.25	17.94	291,836	+0.71(+4.14%)
Oct 23, 2013	17.21	17.30	17.00	17.23	110,274	+0.02(+0.10%)
Oct 22, 2013	17.16	17.26	16.90	17.21	129,496	+0.15(+0.90%)
Oct 21, 2013	17.06	17.14	17.00	17.06	283,173	+0.03(+0.20%)
Oct 18, 2013	17.21	17.30	17.00	17.03	245,724	-0.18(-1.04%)
Oct 17, 2013	16.75	17.21	16.73	17.20	236,361	+0.44(+2.64%)
Oct 16, 2013	16.39	16.79	16.38	16.76	202,712	+0.55(+3.41%)
Oct 15, 2013	15.83	16.35	15.73	16.21	147,204	+0.30(+1.87%)
Oct 14, 2013	15.39	15.92	15.28	15.91	92,588	+0.41(+2.63%)
Oct 11, 2013	15.32	15.54	15.32	15.50	116,420	+0.20(+1.28%)
Oct 10, 2013	15.58	15.60	15.22	15.31	104,079	-0.03(-0.22%)
Oct 09, 2013	15.09	15.54	14.91	15.34	197,252	+0.26(+1.69%)
Oct 08, 2013	15.64	15.73	15.02	15.09	180,634	-0.55(-3.53%)
Oct 07, 2013	16.00	16.00	15.42	15.64	308,441	-0.59(-3.66%)
Oct 04, 2013	14.88	16.28	14.37	16.24	671,298	+0.34(+2.14%)
Oct 03, 2013	15.14	16.03	14.99	15.90	226,169	+0.69(+4.53%)
Oct 02, 2013	16.01	16.15	15.21	15.21	161,924	-0.73(-4.59%)
Oct 01, 2013	15.10	16.12	15.10	15.94	193,467	+0.40(+2.57%)
Sep 27, 2013	15.04	15.60	14.88	15.54	71,784	+0.28(+1.84%)
Sep 26, 2013	15.38	15.58	15.16	15.26	43,221	-0.03(-0.22%)
Sep 25, 2013	15.16	15.54	15.12	15.29	144,141	+0.17(+1.12%)
Sep 24, 2013	14.68	15.33	14.63	15.12	86,950	+0.50(+3.43%)
Sep 23, 2013	14.68	14.73	14.30	14.62	121,907	-0.14(-0.92%)
Sep 20, 2013	14.53	14.83	14.49	14.76	151,499	+0.31(+2.18%)
Sep 19, 2013	14.66	14.78	14.25	14.44	98,035	-0.21(-1.45%)
Sep 18, 2013	14.25	14.85	14.25	14.65	75,451	+0.32(+2.25%)
Sep 17, 2013	14.20	14.52	14.11	14.33	72,906	+0.17(+1.20%)
Sep 16, 2013	14.38	14.53	14.15	14.16	84,987	-0.14(-0.95%)
Sep 13, 2013	14.12	14.36	14.03	14.30	44,901	+0.24(+1.69%)
Sep 12, 2013	14.36	14.41	14.03	14.06	80,894	-0.33(-2.30%)
Sep 11, 2013	14.53	14.69	14.25	14.39	133,993	-0.14(-0.94%)
Sep 10, 2013	14.37	14.60	14.25	14.53	128,345	+0.26(+1.79%)
Sep 09, 2013	13.86	14.33	13.76	14.27	86,669	+0.48(+3.51%)
Sep 06, 2013	14.01	14.20	13.60	13.79	86,243	-0.15(-1.10%)
Sep 05, 2013	14.07	14.15	13.87	13.94	83,146	-0.07(-0.49%)
Sep 04, 2013	13.86	14.25	13.53	14.01	87,090	+0.19(+1.35%)

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.