IDT Corp (NY: IDT )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2013	14.26	14.30	13.74	13.82	110,505	-0.31(-2.17%)
Aug 30, 2013	14.69	14.80	14.08	14.13	108,180	-0.60(-4.04%)
Aug 29, 2013	14.14	14.86	14.00	14.72	122,501	+0.77(+5.48%)
Aug 28, 2013	14.13	14.42	13.89	13.96	127,276	-0.29(-2.03%)
Aug 27, 2013	14.53	14.53	14.13	14.25	150,645	-0.46(-3.12%)
Aug 26, 2013	14.84	15.06	14.59	14.71	100,478	-0.16(-1.09%)
Aug 23, 2013	15.12	15.12	14.86	14.87	113,057	-0.26(-1.69%)
Aug 22, 2013	14.94	15.22	14.86	15.12	114,085	+0.22(+1.48%)
Aug 21, 2013	14.86	15.13	14.72	14.90	83,272	+0.02(+0.11%)
Aug 20, 2013	14.43	15.04	14.17	14.88	139,629	+0.43(+2.94%)
Aug 19, 2013	14.59	14.93	14.35	14.46	126,115	-0.20(-1.39%)
Aug 16, 2013	14.52	14.93	14.46	14.66	139,413	+0.09(+0.58%)
Aug 15, 2013	14.73	14.84	14.46	14.58	107,911	-0.36(-2.39%)
Aug 14, 2013	14.93	15.23	14.31	14.93	155,126	-0.12(-0.79%)
Aug 13, 2013	15.32	15.49	15.00	15.05	123,445	-0.30(-1.94%)
Aug 12, 2013	15.37	15.46	15.18	15.35	176,738	-0.05(-0.33%)
Aug 09, 2013	15.37	15.67	15.22	15.40	169,040	-0.04(-0.28%)
Aug 08, 2013	15.92	15.93	15.39	15.44	163,978	-0.42(-2.63%)
Aug 07, 2013	15.72	15.99	15.55	15.86	363,554	+0.07(+0.43%)
Aug 06, 2013	15.97	16.07	15.68	15.79	102,204	-0.19(-1.17%)
Aug 05, 2013	15.61	16.11	15.53	15.98	144,241	+0.30(+1.90%)
Aug 02, 2013	16.29	16.35	15.48	15.68	193,216	-0.70(-4.26%)
Aug 01, 2013	15.02	16.52	14.48	16.38	347,612	+1.53(+10.29%)
Jul 31, 2013	14.74	14.95	14.56	14.85	188,110	+0.12(+0.83%)
Jul 30, 2013	14.46	14.77	14.34	14.73	199,714	+0.34(+2.40%)
Jul 29, 2013	14.00	14.51	13.97	14.38	274,237	+0.32(+2.25%)
Jul 26, 2013	14.05	14.17	13.93	14.07	94,236	-0.09(-0.66%)
Jul 25, 2013	13.65	14.24	13.63	14.16	182,107	+0.21(+1.49%)
Jul 24, 2013	14.23	14.25	13.85	13.95	193,908	-0.22(-1.57%)
Jul 23, 2013	14.32	14.62	14.15	14.18	266,242	-0.14(-1.00%)
Jul 22, 2013	14.27	14.39	14.15	14.32	217,175	+0.04(+0.25%)
Jul 19, 2013	14.43	14.51	14.14	14.28	197,586	-0.17(-1.14%)
Jul 18, 2013	14.75	14.75	14.43	14.45	160,648	-0.30(-2.05%)
Jul 17, 2013	14.63	14.91	14.51	14.75	170,127	+0.16(+1.08%)
Jul 16, 2013	14.77	15.00	14.53	14.59	200,629	-0.17(-1.12%)
Jul 15, 2013	14.23	14.87	14.13	14.76	306,470	+0.52(+3.68%)
Jul 12, 2013	14.18	14.36	14.15	14.23	101,201	+0.01(+0.05%)
Jul 11, 2013	14.33	14.37	14.00	14.23	197,654	-0.06(-0.40%)
Jul 10, 2013	14.13	14.29	14.08	14.28	186,192	+0.12(+0.86%)
Jul 09, 2013	13.90	14.25	13.80	14.16	239,681	+0.37(+2.66%)
Jul 08, 2013	14.12	14.23	13.63	13.80	245,178	-0.32(-2.29%)
Jul 05, 2013	13.62	14.12	13.62	14.12	166,883	+0.52(+3.86%)
Jul 03, 2013	13.08	13.63	13.03	13.59	172,361	+0.17(+1.23%)
Jul 02, 2013	13.74	13.74	12.74	13.43	1,155,673	-0.45(-3.21%)

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.