IDT Corp (NY: IDT )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	14.92	15.21	14.77	14.81	131,106	-0.15(-1.02%)
Jun 27, 2014	14.98	15.27	14.95	14.96	180,547	-0.10(-0.68%)
Jun 26, 2014	15.18	15.19	14.95	15.06	108,050	-0.08(-0.51%)
Jun 25, 2014	14.93	15.29	14.90	15.14	131,763	+0.15(+1.02%)
Jun 24, 2014	15.14	15.34	14.96	14.99	103,710	-0.21(-1.40%)
Jun 23, 2014	15.21	15.31	15.07	15.20	93,430	+0.03(+0.17%)
Jun 20, 2014	15.17	15.34	15.07	15.17	131,839	+0.06(+0.39%)
Jun 19, 2014	15.37	15.37	15.02	15.11	99,564	-0.20(-1.33%)
Jun 18, 2014	15.25	15.42	14.98	15.32	117,417	-0.03(-0.22%)
Jun 17, 2014	15.13	15.35	15.08	15.35	141,435	+0.17(+1.12%)
Jun 16, 2014	15.09	15.39	15.01	15.18	181,512	+0.13(+0.85%)
Jun 13, 2014	15.12	15.12	14.89	15.05	85,832	-0.01(-0.06%)
Jun 12, 2014	15.01	15.08	14.86	15.06	143,677	+0.07(+0.45%)
Jun 11, 2014	14.55	15.39	14.52	14.99	265,719	+0.42(+2.86%)
Jun 10, 2014	14.42	14.60	13.90	14.58	225,290	+0.58(+4.13%)
Jun 06, 2014	14.04	14.10	13.88	14.00	98,625	+0.02(+0.12%)
Jun 05, 2014	13.77	14.07	13.72	13.98	91,381	+0.23(+1.67%)
Jun 04, 2014	13.64	13.83	13.58	13.75	74,218	+0.05(+0.37%)
Jun 03, 2014	14.09	14.14	13.64	13.70	90,571	-0.44(-3.12%)
Jun 02, 2014	14.08	14.28	13.91	14.14	115,892	+0.05(+0.36%)
May 30, 2014	13.71	14.12	13.71	14.09	215,464	+0.42(+3.11%)
May 29, 2014	13.59	13.70	13.50	13.67	46,227	+0.11(+0.82%)
May 28, 2014	13.32	13.58	13.30	13.56	125,169	+0.26(+1.92%)
May 27, 2014	13.27	13.40	13.22	13.30	89,181	+0.06(+0.45%)
May 23, 2014	13.28	13.24	13.24	13.24	59,645	-0.06(-0.45%)
May 22, 2014	13.31	13.37	13.26	13.30	16,221	+0.00(+0.00%)
May 21, 2014	13.26	13.43	13.10	13.30	44,657	+0.07(+0.51%)
May 20, 2014	13.27	13.34	13.02	13.23	108,186	-0.08(-0.57%)
May 19, 2014	13.45	13.96	13.26	13.31	92,710	-0.20(-1.45%)
May 16, 2014	13.35	13.55	13.28	13.51	59,510	+0.13(+0.95%)
May 15, 2014	13.18	13.46	12.87	13.38	90,337	+0.15(+1.16%)
May 14, 2014	13.53	13.58	13.21	13.23	99,039	-0.31(-2.26%)
May 13, 2014	13.71	13.83	13.52	13.53	71,414	-0.18(-1.30%)
May 12, 2014	13.61	13.86	13.38	13.71	78,333	+0.14(+1.07%)
May 09, 2014	13.33	13.61	13.28	13.57	71,973	+0.18(+1.33%)
May 08, 2014	13.37	13.86	13.36	13.39	108,020	+0.03(+0.19%)
May 07, 2014	13.01	13.41	12.97	13.36	87,940	+0.31(+2.34%)
May 06, 2014	13.31	13.35	13.04	13.06	69,431	-0.31(-2.35%)
May 05, 2014	13.25	13.49	13.23	13.37	72,941	+0.02(+0.13%)
May 02, 2014	13.45	13.51	13.29	13.35	53,250	-0.10(-0.76%)
May 01, 2014	13.48	13.49	13.22	13.46	96,205	-0.01(-0.06%)
Apr 30, 2014	13.45	13.52	13.27	13.46	111,913	-0.04(-0.31%)
Apr 29, 2014	13.55	13.56	13.18	13.51	95,145	-0.03(-0.19%)
Apr 28, 2014	13.29	13.63	13.18	13.53	75,845	+0.25(+1.92%)
Apr 25, 2014	13.39	13.40	13.24	13.28	101,984	-0.18(-1.33%)
Apr 24, 2014	13.57	13.63	13.41	13.46	45,908	-0.08(-0.57%)
Apr 23, 2014	13.66	13.69	13.52	13.53	31,438	-0.17(-1.24%)
Apr 22, 2014	13.62	13.77	13.61	13.70	53,649	+0.12(+0.88%)
Apr 21, 2014	13.98	14.09	13.54	13.58	70,250	-0.36(-2.56%)
Apr 17, 2014	13.49	13.94	13.94	13.94	95,997	+0.40(+2.95%)
Apr 16, 2014	13.55	13.73	13.45	13.54	168,522	+0.09(+0.63%)
Apr 15, 2014	13.69	13.97	13.38	13.46	170,069	-0.24(-1.74%)
Apr 14, 2014	13.73	13.79	13.49	13.69	115,690	+0.11(+0.81%)
Apr 11, 2014	13.74	13.80	13.56	13.58	83,039	-0.26(-1.90%)
Apr 10, 2014	14.14	14.14	13.62	13.85	102,759	-0.26(-1.87%)
Apr 09, 2014	13.81	14.24	13.63	14.11	99,841	+0.36(+2.60%)
Apr 08, 2014	13.64	13.83	13.56	13.75	74,142	+0.14(+1.06%)
Apr 07, 2014	13.88	13.90	13.57	13.61	97,884	-0.31(-2.20%)
Apr 04, 2014	14.42	14.42	13.63	13.91	73,452	-0.42(-2.91%)
Apr 03, 2014	14.41	14.50	14.31	14.33	64,356	-0.03(-0.18%)
Apr 02, 2014	14.45	14.52	14.32	14.36	68,439	-0.09(-0.59%)

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.