IDT Corp (NY: IDT )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	19.49	19.57	19.08	19.41	207,426	+0.05(+0.26%)
Jun 29, 2011	19.34	20.48	19.17	19.36	778,653	+0.05(+0.26%)
Jun 28, 2011	18.81	19.43	18.75	19.31	261,412	+0.64(+3.42%)
Jun 27, 2011	19.04	19.07	18.36	18.67	390,732	-0.45(-2.37%)
Jun 24, 2011	19.57	19.61	18.91	19.13	579,671	-0.28(-1.44%)
Jun 23, 2011	18.56	19.45	18.40	19.41	249,868	+0.50(+2.62%)
Jun 22, 2011	18.70	19.44	18.68	18.91	233,306	+0.04(+0.23%)
Jun 21, 2011	18.11	19.07	18.03	18.87	385,343	+1.03(+5.76%)
Jun 20, 2011	17.84	17.98	17.76	17.84	153,474	+0.06(+0.32%)
Jun 17, 2011	17.81	18.41	17.72	17.78	327,534	+0.15(+0.86%)
Jun 16, 2011	17.86	17.96	17.25	17.63	339,274	-0.29(-1.64%)
Jun 15, 2011	18.39	18.44	17.87	17.93	341,764	-0.80(-4.30%)
Jun 14, 2011	18.47	18.98	18.10	18.73	458,054	+0.51(+2.80%)
Jun 13, 2011	18.51	18.90	18.07	18.22	378,034	-0.33(-1.78%)
Jun 10, 2011	19.09	19.41	18.51	18.55	290,745	-0.75(-3.87%)
Jun 09, 2011	19.27	19.58	18.98	19.30	194,661	+0.04(+0.22%)
Jun 08, 2011	19.89	19.89	18.99	19.26	453,912	-0.67(-3.35%)
Jun 07, 2011	20.58	20.58	19.90	19.92	193,578	-0.37(-1.84%)
Jun 06, 2011	20.46	20.56	20.02	20.30	280,987	-0.23(-1.12%)
Jun 03, 2011	20.13	20.87	20.13	20.53	216,582	+0.86(+4.38%)
May 24, 2011	19.40	19.90	19.16	19.67	233,567	+0.22(+1.15%)
May 23, 2011	18.97	19.67	18.80	19.44	243,463	-0.01(-0.04%)
May 20, 2011	19.13	19.74	19.01	19.45	221,492	+0.31(+1.61%)
May 19, 2011	19.21	19.42	18.84	19.14	240,986	+0.17(+0.87%)
May 18, 2011	18.97	19.36	18.80	18.98	372,762	-0.04(-0.23%)
May 17, 2011	18.78	19.23	18.71	19.02	333,851	+0.04(+0.23%)
May 16, 2011	19.83	19.87	18.92	18.98	245,224	-1.08(-5.41%)
May 13, 2011	20.10	20.26	19.82	20.06	138,566	+0.03(+0.14%)
May 12, 2011	20.58	20.64	19.81	20.03	331,325	-0.65(-3.16%)
May 11, 2011	21.22	21.22	20.28	20.69	202,111	-0.52(-2.47%)
May 10, 2011	21.10	21.43	20.90	21.21	291,049	+0.32(+1.55%)
May 09, 2011	19.29	21.14	19.24	20.89	463,947	+1.62(+8.39%)
May 06, 2011	19.43	19.68	19.03	19.27	156,536	+0.23(+1.21%)
May 05, 2011	18.69	19.50	18.68	19.04	212,528	+0.11(+0.57%)
May 04, 2011	19.72	19.72	18.86	18.93	258,224	-0.78(-3.97%)
May 03, 2011	20.05	20.35	19.61	19.72	222,370	-0.45(-2.24%)
May 02, 2011	20.19	20.23	20.12	20.17	290,736	-0.66(-3.17%)
Apr 29, 2011	20.62	20.96	20.38	20.83	190,816	+0.29(+1.43%)
Apr 28, 2011	20.09	20.80	20.05	20.54	213,279	+0.42(+2.07%)
Apr 27, 2011	20.43	20.43	19.90	20.12	186,597	-0.22(-1.10%)
Apr 26, 2011	20.83	21.00	20.30	20.34	213,080	-0.38(-1.84%)
Apr 25, 2011	20.82	21.16	20.38	20.72	237,409	-0.14(-0.65%)
Apr 21, 2011	20.59	21.00	20.21	20.86	191,527	+0.51(+2.51%)
Apr 20, 2011	20.43	20.77	20.06	20.35	205,412	+0.40(+2.02%)
Apr 19, 2011	19.74	20.06	19.49	19.95	203,599	+0.27(+1.39%)
Apr 18, 2011	19.43	19.85	19.29	19.67	276,159	-0.41(-2.04%)
Apr 15, 2011	19.82	20.31	19.58	20.08	188,850	+0.25(+1.27%)
Apr 14, 2011	19.92	20.14	19.64	19.83	156,420	-0.39(-1.92%)
Apr 13, 2011	19.82	20.24	19.76	20.22	181,453	+0.64(+3.27%)
Apr 12, 2011	19.95	20.01	19.19	19.58	286,963	-0.64(-3.16%)
Apr 11, 2011	21.46	21.89	20.00	20.22	555,773	-1.06(-4.96%)
Apr 08, 2011	20.07	21.48	20.07	21.28	1,024,455	+1.29(+6.47%)
Apr 07, 2011	20.36	20.48	19.77	19.98	211,758	-0.29(-1.45%)
Apr 06, 2011	20.18	20.59	19.57	20.28	483,598	+0.29(+1.44%)
Apr 05, 2011	19.55	20.22	19.24	19.99	280,365	+0.43(+2.20%)
Apr 04, 2011	20.29	20.42	19.45	19.56	324,996	-0.42(-2.12%)

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.