IDT Corp (NY: IDT )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	18.39	18.67	18.32	18.43	151,584	+0.02(+0.12%)
Dec 30, 2010	18.50	18.84	18.32	18.41	183,967	-0.18(-0.97%)
Dec 29, 2010	18.73	19.01	18.32	18.59	212,510	-0.16(-0.84%)
Dec 28, 2010	19.22	19.39	18.59	18.75	301,537	-0.51(-2.65%)
Dec 27, 2010	19.90	19.96	19.23	19.26	344,989	-0.62(-3.11%)
Dec 23, 2010	19.52	20.10	19.01	19.87	484,710	+0.35(+1.80%)
Dec 22, 2010	20.22	21.17	19.31	19.52	992,597	-0.56(-2.79%)
Dec 21, 2010	19.40	20.23	18.58	20.08	752,994	+0.82(+4.25%)
Dec 20, 2010	19.45	19.76	19.16	19.26	392,458	+0.03(+0.15%)
Dec 17, 2010	19.72	19.77	18.96	19.23	580,738	-0.56(-2.83%)
Dec 16, 2010	20.26	20.53	18.93	19.80	657,279	-0.35(-1.75%)
Dec 15, 2010	20.00	20.65	19.61	20.15	487,477	+0.22(+1.12%)
Dec 14, 2010	20.23	20.47	19.75	19.92	449,249	-0.34(-1.67%)
Dec 13, 2010	21.01	21.64	20.07	20.26	903,249	-0.44(-2.12%)
Dec 10, 2010	16.69	20.72	16.69	20.70	1,737,368	+4.22(+25.64%)
Dec 09, 2010	16.12	16.58	15.85	16.48	286,252	+0.48(+3.01%)
Dec 08, 2010	16.37	16.48	15.81	15.99	236,350	-0.26(-1.59%)
Dec 07, 2010	17.07	17.23	16.20	16.25	366,363	-0.36(-2.16%)
Dec 06, 2010	17.01	17.10	16.25	16.61	381,554	-0.47(-2.78%)
Dec 03, 2010	16.66	17.27	16.61	17.09	353,559	+0.45(+2.72%)
Dec 02, 2010	16.00	16.88	15.81	16.63	542,723	+0.68(+4.28%)
Dec 01, 2010	15.18	15.97	14.96	15.95	465,870	+1.01(+6.78%)
Nov 30, 2010	15.10	15.30	14.92	14.94	416,952	-0.29(-1.93%)
Nov 29, 2010	15.52	15.64	15.15	15.23	276,993	-0.32(-2.08%)
Nov 26, 2010	15.46	15.65	15.41	15.56	166,299	-0.04(-0.28%)
Nov 24, 2010	15.66	15.60	15.60	15.60	430,607	+0.15(+0.98%)
Nov 23, 2010	15.77	15.92	15.38	15.45	444,843	-0.48(-3.02%)
Nov 22, 2010	16.20	16.41	15.69	15.93	450,592	-0.27(-1.64%)
Nov 19, 2010	16.11	16.25	15.56	16.20	405,246	+0.04(+0.27%)
Nov 18, 2010	16.04	16.67	15.88	16.15	608,413	+0.19(+1.17%)
Nov 17, 2010	14.64	16.09	14.63	15.97	1,070,818	+1.44(+9.89%)
Nov 16, 2010	13.49	14.53	13.35	14.53	927,992	+1.27(+9.59%)
Nov 15, 2010	13.23	13.72	13.22	13.26	241,537	+0.09(+0.65%)
Nov 12, 2010	13.49	13.49	13.04	13.17	377,726	-0.47(-3.42%)
Nov 11, 2010	12.86	13.88	12.78	13.64	708,786	+0.73(+5.62%)
Nov 10, 2010	12.80	12.99	12.45	12.91	360,270	-0.03(-0.22%)
Nov 09, 2010	12.65	13.34	12.58	12.94	632,093	+0.65(+5.26%)
Nov 08, 2010	12.30	12.67	11.97	12.29	1,412,640	+1.16(+10.39%)
Nov 05, 2010	10.66	11.22	10.66	11.14	315,620	+0.47(+4.45%)
Nov 04, 2010	10.60	10.70	10.53	10.66	139,789	+0.24(+2.27%)
Nov 03, 2010	10.48	10.56	10.17	10.43	104,365	-0.01(-0.07%)
Nov 02, 2010	9.930	10.45	9.651	10.43	331,078	+0.56(+5.68%)
Nov 01, 2010	10.61	10.70	9.844	9.873	450,860	-0.68(-6.40%)
Oct 29, 2010	10.63	10.89	10.53	10.55	170,041	-0.14(-1.34%)
Oct 28, 2010	10.92	10.94	10.49	10.69	137,084	-0.12(-1.13%)
Oct 27, 2010	11.28	11.35	10.56	10.81	393,322	+0.19(+1.83%)
Oct 25, 2010	10.63	10.72	10.30	10.62	404,615	+0.09(+0.89%)
Oct 22, 2010	10.38	10.56	10.15	10.53	170,194	+0.16(+1.52%)
Oct 21, 2010	10.93	11.19	10.19	10.37	354,713	-0.54(-4.94%)
Oct 20, 2010	10.66	11.04	10.58	10.91	350,859	+0.27(+2.50%)
Oct 19, 2010	10.75	11.31	10.53	10.64	369,020	-0.32(-2.95%)
Oct 18, 2010	11.74	11.74	10.73	10.96	785,051	-0.73(-6.21%)
Oct 15, 2010	13.22	13.22	11.69	11.69	653,382	-1.29(-9.91%)
Oct 14, 2010	12.64	13.06	12.46	12.98	423,974	+0.45(+3.55%)
Oct 13, 2010	12.16	12.61	11.73	12.53	405,958	+0.42(+3.50%)
Oct 12, 2010	12.30	12.39	12.01	12.11	273,516	-0.19(-1.52%)
Oct 11, 2010	12.56	12.60	12.26	12.29	172,168	-0.34(-2.73%)
Oct 08, 2010	12.64	12.77	12.31	12.64	140,073	+0.27(+2.15%)
Oct 07, 2010	12.62	12.70	12.21	12.37	389	-0.13(-1.03%)
Oct 06, 2010	12.93	12.95	12.36	12.50	151,038	-0.43(-3.33%)
Oct 05, 2010	12.50	13.03	12.37	12.93	170,866	+0.60(+4.83%)
Oct 04, 2010	12.67	12.86	12.22	12.34	237,798	-0.42(-3.27%)

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.