IDT Corporation Historical Stock Prices

IDT 
$19.08
*  
0.12
0.63%
Get IDT Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading IDT now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    IDT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  19.27  19.40  18.84  19.08 274,093
12/17/2014 19.24 19.4 18.84 19.08 274,293
12/16/2014 18.8 19.55 18.7 19.2 269,721
12/15/2014 18.12 18.83 18.12 18.8 267,509
12/12/2014 18.22 18.36 18.02 18.09 172,407
12/11/2014 17.92 18.44 17.9 18.42 236,332
12/10/2014 17.87 18.2 17.825 18.05 201,008
12/09/2014 17.73 17.95 16.8 17.84 250,998
12/08/2014 17.79 17.9 17.64 17.87 110,655
12/05/2014 17.51 17.91 17.35 17.87 123,118
12/04/2014 17.69 17.69 17.251 17.53 71,782
12/03/2014 17.13 17.78 16.89 17.75 98,540
12/02/2014 16.73 17.19 16.73 17.16 111,585
12/01/2014 16.92 17.03 16.73 16.76 122,845
11/28/2014 17.25 17.31 16.94 16.94 42,115
11/26/2014 17.21 17.28 17.04 17.25 75,681
11/25/2014 17.18 17.26 17.04 17.25 85,894
11/24/2014 17.13 17.2 16.94 17.18 121,621
11/21/2014 17.27 17.36 16.88 17.13 61,186
11/20/2014 16.98 17.12 16.83 17.07 100,461
11/19/2014 17.44 17.4999 16.85 17.1 108,510
11/18/2014 17.62 17.87 17.31 17.42 120,076
11/17/2014 17.77 17.77 17.43 17.57 102,767
11/14/2014 17.39 17.865 17.08 17.78 115,133
11/13/2014 17.39 17.63 17.255 17.49 167,004
11/12/2014 16.99 17.49 16.9701 17.38 122,414
11/11/2014 17.67 17.74 17.515 17.67 96,738
11/10/2014 17.31 17.8 17.31 17.63 144,495
11/07/2014 17.12 17.31 16.97 17.26 104,908
11/06/2014 17.03 17.13 16.87 17.11 78,033
11/05/2014 16.9 17.05 16.73 16.98 122,631
11/04/2014 16.74 17.07 16.67 16.75 78,909
11/03/2014 16.53 16.85 16.49 16.81 117,217
10/31/2014 16.93 16.93 16.37 16.48 184,063
10/30/2014 16.39 16.7 16.39 16.54 152,435
10/29/2014 15.54 16.54 15.54 16.4 145,457
10/28/2014 15.01 15.48 14.92 15.48 282,198
10/27/2014 14.94 15.04 14.92 15 138,981
10/24/2014 14.95 15.02 14.8 14.97 58,125
10/23/2014 15.12 15.18 14.885 14.98 64,050
10/22/2014 15.09 15.2 14.89 14.94 99,930
10/21/2014 14.63 15.05 14.63 15.03 127,180
10/20/2014 15 15.15 14.54 14.56 100,757
10/17/2014 15.71 15.71 15.01 15.06 59,347
10/16/2014 15.14 15.856 15.14 15.49 121,686
10/15/2014 14.6 15.52 14.55 15.42 105,211
10/14/2014 14.62 15.01 14.55 14.82 119,718
10/13/2014 14.35 14.81 14.3 14.53 112,821
10/10/2014 14.08 14.45 14.08 14.28 102,040
10/09/2014 14.63 14.81 14.19 14.22 140,353
10/08/2014 14.29 14.64 14.001 14.59 139,439
10/07/2014 15.86 15.86 14.27 14.45 254,819
10/06/2014 16.19 16.193 15.88 15.9 80,063
10/03/2014 16.22 16.22 15.94 16.17 89,835
10/02/2014 15.78 16.36 15.75 16.16 56,200
10/01/2014 16.07 16.1 15.62 15.73 74,683
09/30/2014 16.23 16.35 16.05 16.06 104,822
09/29/2014 16.04 16.25 16 16.23 76,519
09/26/2014 15.63 16.47 15.49 16.28 193,883
09/25/2014 15.6 15.8225 15.52 15.61 61,328
09/24/2014 15.53 15.81 15.405 15.76 57,999
09/23/2014 15.65 15.75 15.4501 15.54 82,644
09/22/2014 15.84 16.06 15.7 15.75 70,786
09/19/2014 15.99 16.03 15.75 15.91 112,520
09/18/2014 15.9 16 15.85 15.98 34,224
09/17/2014 16.04 16.05 15.74 15.81 58,375
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?