IDT Corp (NY: IDT )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	13.52	13.65	13.36	13.43	457,499	-0.22(-1.58%)
Jun 27, 2013	13.77	13.81	13.50	13.64	318,672	-0.04(-0.31%)
Jun 26, 2013	14.10	14.11	13.19	13.69	591,190	-0.37(-2.66%)
Jun 25, 2013	13.86	14.30	13.75	14.06	387,372	+0.32(+2.30%)
Jun 24, 2013	13.90	13.92	13.57	13.75	469,746	-0.30(-2.15%)
Jun 21, 2013	14.25	14.47	13.92	14.05	416,750	-0.11(-0.81%)
Jun 20, 2013	14.34	14.54	13.98	14.16	304,616	-0.29(-2.04%)
Jun 19, 2013	14.64	15.07	14.43	14.46	233,600	-0.12(-0.84%)
Jun 18, 2013	14.14	14.61	14.07	14.58	381,697	+0.50(+3.57%)
Jun 17, 2013	14.85	15.26	13.77	14.08	567,656	-0.56(-3.83%)
Jun 14, 2013	14.64	15.08	14.45	14.64	323,903	-0.02(-0.15%)
Jun 13, 2013	14.64	14.77	14.44	14.66	355,992	+0.01(+0.10%)
Jun 12, 2013	14.62	15.11	14.43	14.64	214,322	+0.20(+1.39%)
Jun 11, 2013	14.77	15.16	13.70	14.44	342,628	-0.32(-2.19%)
Jun 10, 2013	13.82	14.94	13.82	14.77	403,017	+0.94(+6.81%)
Jun 07, 2013	12.59	14.35	12.48	13.82	547,293	+0.83(+6.42%)
Jun 06, 2013	12.57	13.04	12.57	12.99	176,335	+0.41(+3.25%)
Jun 05, 2013	12.93	13.07	12.54	12.58	136,837	-0.31(-2.40%)
Jun 04, 2013	12.57	12.99	12.57	12.89	156,046	+0.30(+2.40%)
Jun 03, 2013	12.53	12.83	12.28	12.59	240,072	+0.09(+0.75%)
May 31, 2013	12.65	12.77	12.45	12.50	333,805	-0.27(-2.14%)
May 30, 2013	13.06	13.31	12.65	12.77	233,936	-0.27(-2.04%)
May 29, 2013	12.61	13.11	12.61	13.03	224,821	+0.31(+2.43%)
May 28, 2013	13.07	13.16	12.59	12.73	230,875	-0.19(-1.45%)
May 24, 2013	13.08	13.12	12.79	12.91	126,345	-0.17(-1.26%)
May 23, 2013	12.78	13.23	12.57	13.08	170,786	+0.27(+2.13%)
May 22, 2013	12.50	13.42	12.43	12.80	245,151	+0.35(+2.83%)
May 21, 2013	12.43	12.52	12.30	12.45	89,829	+0.04(+0.29%)
May 20, 2013	12.50	12.57	12.35	12.42	153,104	-0.08(-0.63%)
May 17, 2013	12.28	12.56	12.28	12.50	283,537	+0.22(+1.81%)
May 16, 2013	12.39	12.47	12.17	12.27	155,386	-0.14(-1.10%)
May 15, 2013	12.10	12.57	12.07	12.41	284,675	+0.91(+7.87%)
May 13, 2013	11.45	11.68	11.37	11.50	236,311	+0.05(+0.44%)
May 10, 2013	11.35	11.78	11.27	11.45	175,938	+0.13(+1.14%)
May 09, 2013	11.30	11.42	10.95	11.32	220,508	+0.02(+0.19%)
May 08, 2013	11.09	11.45	11.04	11.30	198,488	+0.27(+2.48%)
May 07, 2013	10.24	11.19	10.24	11.03	380,919	+0.98(+9.72%)
May 06, 2013	10.23	10.26	9.894	10.05	189,104	-0.21(-2.03%)
May 03, 2013	10.12	10.31	10.04	10.26	103,774	+0.22(+2.15%)
May 02, 2013	9.973	10.19	9.894	10.04	153,670	+0.09(+0.87%)
May 01, 2013	10.63	10.63	9.937	9.959	233,578	-0.67(-6.29%)
Apr 30, 2013	10.59	10.73	10.45	10.63	149,751	+0.02(+0.20%)
Apr 29, 2013	10.41	10.66	10.41	10.61	85,695	+0.27(+2.57%)
Apr 26, 2013	10.54	10.53	10.32	10.34	72,802	-0.19(-1.84%)
Apr 25, 2013	10.40	10.69	10.29	10.53	118,125	+0.18(+1.73%)
Apr 24, 2013	10.35	10.46	10.17	10.35	103,471	-0.03(-0.28%)
Apr 23, 2013	10.11	10.43	10.07	10.38	197,816	+0.30(+2.99%)
Apr 22, 2013	9.894	10.14	9.657	10.08	296,062	+0.25(+2.56%)
Apr 19, 2013	9.715	9.840	9.679	9.829	116,003	+0.10(+1.03%)
Apr 18, 2013	9.700	9.815	9.664	9.729	181,680	+0.01(+0.15%)
Apr 17, 2013	9.715	9.880	9.600	9.715	115,595	-0.04(-0.44%)
Apr 16, 2013	9.858	9.916	9.664	9.758	166,974	+0.01(+0.15%)
Apr 15, 2013	10.09	10.13	9.679	9.743	286,304	-0.42(-4.10%)
Apr 12, 2013	9.743	10.19	9.743	10.16	208,722	+0.37(+3.82%)
Apr 11, 2013	9.427	9.801	9.413	9.786	107,678	+0.32(+3.42%)
Apr 10, 2013	9.614	9.614	9.226	9.463	305,057	-0.17(-1.72%)
Apr 09, 2013	9.564	10.17	9.542	9.628	307,085	+0.09(+0.98%)
Apr 08, 2013	9.377	9.643	9.204	9.535	284,003	+0.22(+2.39%)
Apr 05, 2013	8.759	9.393	8.695	9.312	288,745	+0.45(+5.02%)
Apr 04, 2013	8.515	8.899	8.479	8.867	236,775	+0.34(+4.05%)
Apr 03, 2013	8.407	8.558	8.307	8.522	176,873	+0.10(+1.19%)
Apr 02, 2013	8.550	8.651	8.378	8.421	179,846	-0.11(-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.