IDT Corp (NY: IDT )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	11.84	12.21	11.76	12.16	129,642	+0.31(+2.66%)
Sep 29, 2015	12.51	12.51	11.67	11.84	149,998	-0.65(-5.17%)
Sep 28, 2015	12.52	12.72	12.38	12.49	81,813	-0.08(-0.68%)
Sep 25, 2015	13.23	13.38	12.54	12.57	75,771	-0.60(-4.58%)
Sep 24, 2015	12.45	13.25	12.39	13.18	182,980	+0.65(+5.16%)
Sep 23, 2015	12.80	13.06	12.44	12.53	159,371	-0.22(-1.73%)
Sep 22, 2015	12.41	13.12	12.41	12.75	256,976	+0.26(+2.11%)
Sep 21, 2015	12.72	12.82	12.42	12.49	136,995	-0.14(-1.14%)
Sep 18, 2015	12.65	12.96	12.54	12.63	199,821	-0.22(-1.72%)
Sep 17, 2015	12.84	13.06	12.81	12.85	77,296	-0.03(-0.26%)
Sep 16, 2015	12.73	13.11	12.49	12.89	115,110	+0.20(+1.61%)
Sep 15, 2015	12.80	13.11	12.55	12.68	95,947	-0.17(-1.32%)
Sep 14, 2015	12.84	13.06	12.78	12.85	78,656	-0.01(-0.07%)
Sep 11, 2015	13.07	13.09	12.78	12.86	93,608	-0.31(-2.32%)
Sep 10, 2015	13.14	13.23	12.91	13.17	76,464	+0.01(+0.06%)
Sep 09, 2015	13.37	13.46	13.12	13.16	82,332	-0.06(-0.45%)
Sep 08, 2015	13.31	13.51	13.18	13.22	70,755	+0.01(+0.06%)
Sep 04, 2015	12.91	13.21	13.21	13.21	83,762	+0.11(+0.84%)
Sep 03, 2015	12.70	13.16	12.67	13.10	125,265	+0.42(+3.28%)
Sep 02, 2015	13.00	13.00	12.64	12.68	80,885	-0.11(-0.86%)
Sep 01, 2015	13.07	13.10	12.69	12.79	92,574	-0.48(-3.65%)
Aug 31, 2015	13.36	13.60	13.15	13.28	98,721	-0.20(-1.51%)
Aug 28, 2015	13.12	13.54	13.12	13.48	71,358	+0.27(+2.06%)
Aug 27, 2015	13.39	14.21	13.01	13.21	149,008	+0.03(+0.26%)
Aug 26, 2015	13.01	13.27	12.81	13.18	82,285	+0.36(+2.79%)
Aug 25, 2015	13.29	13.29	12.56	12.82	151,328	-0.14(-1.05%)
Aug 24, 2015	13.60	13.80	12.88	12.95	173,045	-1.02(-7.30%)
Aug 21, 2015	13.80	14.06	13.63	13.97	103,143	+0.08(+0.61%)
Aug 20, 2015	13.69	14.24	13.60	13.89	78,025	+0.09(+0.62%)
Aug 19, 2015	14.12	14.13	13.70	13.80	121,839	-0.46(-3.22%)
Aug 18, 2015	14.44	14.64	14.24	14.26	64,593	-0.15(-1.06%)
Aug 17, 2015	14.85	14.87	14.40	14.42	83,974	-0.54(-3.58%)
Aug 14, 2015	14.50	15.03	14.37	14.95	111,246	+0.38(+2.63%)
Aug 13, 2015	14.42	14.69	14.36	14.57	55,993	+0.20(+1.42%)
Aug 12, 2015	14.54	14.56	14.20	14.37	65,748	-0.30(-2.03%)
Aug 11, 2015	14.71	14.97	14.48	14.66	71,759	-0.20(-1.37%)
Aug 10, 2015	14.92	15.17	14.76	14.87	99,938	+0.08(+0.58%)
Aug 07, 2015	14.51	15.09	14.41	14.78	137,830	+0.22(+1.52%)
Aug 06, 2015	14.59	14.63	14.46	14.56	88,421	+0.07(+0.47%)
Aug 05, 2015	14.45	14.65	14.34	14.49	77,453	+0.13(+0.89%)
Aug 04, 2015	14.51	14.65	14.23	14.37	116,214	-0.03(-0.24%)
Aug 03, 2015	14.44	14.68	14.33	14.40	116,074	-0.07(-0.47%)
Jul 31, 2015	14.20	14.48	14.12	14.47	119,194	+0.32(+2.28%)
Jul 30, 2015	14.21	14.24	13.91	14.14	79,002	-0.07(-0.48%)
Jul 29, 2015	13.80	14.30	13.64	14.21	100,975	+0.50(+3.66%)
Jul 28, 2015	14.03	14.05	13.56	13.71	117,678	-0.26(-1.89%)
Jul 27, 2015	13.70	14.09	13.70	13.97	58,515	+0.21(+1.54%)
Jul 24, 2015	14.20	14.31	13.63	13.76	120,241	-0.47(-3.29%)
Jul 23, 2015	14.64	14.82	14.12	14.23	95,232	-0.32(-2.22%)
Jul 22, 2015	14.82	14.88	14.48	14.55	104,659	-0.30(-2.00%)
Jul 21, 2015	15.22	15.30	14.70	14.85	144,485	-0.40(-2.62%)
Jul 20, 2015	15.41	15.44	15.15	15.25	89,071	-0.03(-0.17%)
Jul 17, 2015	15.44	15.44	15.08	15.27	75,808	-0.12(-0.77%)
Jul 16, 2015	15.48	15.69	15.37	15.39	101,646	+0.05(+0.33%)
Jul 15, 2015	15.21	15.36	14.99	15.34	89,695	+0.14(+0.95%)
Jul 14, 2015	14.96	15.33	14.96	15.20	90,343	+0.27(+1.82%)
Jul 13, 2015	14.82	15.04	14.73	14.93	130,563	+0.18(+1.21%)
Jul 10, 2015	14.86	14.87	14.65	14.75	97,703	+0.07(+0.46%)
Jul 09, 2015	14.82	14.93	14.48	14.68	144,430	+0.08(+0.58%)
Jul 08, 2015	14.78	14.78	14.51	14.59	82,568	-0.25(-1.66%)
Jul 07, 2015	14.62	14.88	14.33	14.84	114,177	+0.15(+1.04%)
Jul 06, 2015	14.76	15.10	14.14	14.69	181,529	-0.31(-2.04%)
Jul 02, 2015	15.58	14.99	14.99	14.99	129,996	-0.58(-3.71%)

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.