IDT Corporation Historical Stock Prices

IDT 
$16.53
*  
0.03
0.18%
Get IDT Alerts
*Delayed - data as of Jul. 24, 2014 11:45 ET  -  Find a broker to begin trading IDT now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    IDT Real Time
 
 
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 for next time

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

Results for: 1 Year, From 23-JUL-2013 TO 23-JUL-2014

Date Open High Low Close / Last Volume
11:45  16.49  16.67  16.44  16.53 7,173
07/23/2014 16.59 16.73 16.4022 16.56 55,590
07/22/2014 16.29 16.69 16.2801 16.6 59,368
07/21/2014 16.48 16.48 16.05 16.19 111,055
07/18/2014 16.27 16.59 16.27 16.58 52,831
07/17/2014 16.76 16.89 16.17 16.27 78,306
07/16/2014 16.86 16.98 16.619 16.8 71,450
07/15/2014 17.03 17.16 16.56 16.7 68,185
07/14/2014 16.87 17.13 16.855 17.02 64,623
07/11/2014 16.78 16.98 16.59 16.79 55,796
07/10/2014 16.9 16.99 16.66 16.82 85,049
07/09/2014 17.18 17.27 17.02 17.17 42,898
07/08/2014 17.33 17.43 16.96 17.16 95,945
07/07/2014 17.86 17.86 17.28 17.4 98,195
07/03/2014 17.91 17.95 17.64 17.85 31,144
07/02/2014 17.88 18.04 17.72 17.79 57,370
07/01/2014 17.5 18.05 17.492 17.93 104,027
06/30/2014 17.55 17.89 17.38 17.42 111,443
06/27/2014 17.62 17.96 17.592 17.6 153,469
06/26/2014 17.86 17.87 17.591 17.72 91,845
06/25/2014 17.56 17.987 17.53 17.81 112,002
06/24/2014 17.81 18.05 17.6 17.63 88,170
06/23/2014 17.89 18.01 17.73 17.88 79,418
06/20/2014 17.85 18.05 17.73 17.85 112,066
06/19/2014 18.08 18.08 17.67 17.78 84,632
06/18/2014 17.94 18.14 17.622 18.02 99,807
06/17/2014 17.8 18.06 17.736 18.06 120,223
06/16/2014 17.75 18.11 17.66 17.86 154,489
06/13/2014 17.79 17.79 17.521 17.71 72,959
06/12/2014 17.66 17.74 17.48 17.72 122,129
06/11/2014 17.12 18.1 17.08 17.64 225,867
06/10/2014 16.96 17.18 16.35 17.15 191,502
06/09/2014 16.45 16.8 16.4 16.76 123,082
06/06/2014 16.52 16.62 16.33 16.47 83,834
06/05/2014 16.2 16.55 16.14 16.45 77,676
06/04/2014 16.05 16.27 15.98 16.18 63,087
06/03/2014 16.58 16.63 16.05 16.12 76,988
06/02/2014 16.56 16.8 16.37 16.64 98,511
05/30/2014 16.13 16.61 16.13 16.58 183,149
05/29/2014 15.99 16.12 15.88 16.08 39,294
05/28/2014 15.67 15.98 15.65 15.95 106,397
05/27/2014 15.61 15.76 15.55 15.65 75,806
05/23/2014 15.62 15.65 15.4704 15.58 50,735
05/22/2014 15.66 15.73 15.58 15.6 42,288
05/21/2014 15.6 15.8 15.41 15.65 37,960
05/20/2014 15.61 15.69 15.32 15.57 91,961
05/19/2014 15.82 16.42 15.6 15.66 78,806
05/16/2014 15.71 15.94 15.62 15.89 50,585
05/15/2014 15.5 15.83 15.14 15.74 76,789
05/14/2014 15.92 15.976 15.54 15.56 84,186
05/13/2014 16.13 16.27 15.9 15.92 83,481
05/12/2014 16.01 16.3 15.74 16.13 66,585
05/09/2014 15.68 16.01 15.6225 15.96 61,179
05/08/2014 15.73 16.3 15.72 15.75 91,820
05/07/2014 15.31 15.78 15.261 15.72 74,751
05/06/2014 15.66 15.71 15.34 15.36 59,018
05/05/2014 15.59 15.87 15.56 15.73 62,002
05/02/2014 15.82 15.89 15.64 15.71 45,264
05/01/2014 15.86 15.87 15.55 15.83 81,777
04/30/2014 15.82 15.91 15.61 15.84 95,129
04/29/2014 15.94 15.95 15.51 15.89 80,876
04/28/2014 15.64 16.03 15.51 15.92 64,470
04/25/2014 15.75 15.76 15.58 15.62 86,689
04/24/2014 15.97 16.04 15.78 15.83 39,129
04/23/2014 16.07 16.107 15.9 15.92 26,723
04/22/2014 16.02 16.2 16.01 16.12 45,603
04/21/2014 16.45 16.58 15.93 15.98 59,714
04/17/2014 15.87 16.8 15.85 16.4 81,632
04/16/2014 15.94 16.15 15.824 15.93 143,248
04/15/2014 16.11 16.44 15.74 15.83 144,563
04/14/2014 16.15 16.22 15.87 16.11 98,339
04/11/2014 16.16 16.23 15.95 15.98 70,585
04/10/2014 16.63 16.63 16.02 16.29 87,348
04/09/2014 16.25 16.75 16.03 16.6 84,867
04/08/2014 16.05 16.275 15.95 16.18 63,023
04/07/2014 16.33 16.35 15.97 16.01 83,204
04/04/2014 16.97 16.97 16.04 16.37 62,436
04/03/2014 16.95 17.0605 16.84 16.86 54,704
04/02/2014 17 17.08 16.85 16.89 58,175
04/01/2014 16.65 17.04 16.57 16.99 60,497
03/31/2014 16.33 16.73 16.33 16.66 49,214
03/28/2014 16.42 16.5 16.2 16.21 37,301
03/27/2014 16.47 16.65 16.28 16.41 66,024
03/26/2014 16.74 16.902 16.47 16.48 64,542
03/25/2014 16.79 16.93 16.51 16.63 50,424
03/24/2014 16.91 17 16.54 16.68 81,363
03/21/2014 17 17.18 16.8 16.82 158,388
03/20/2014 16.9 17.1875 16.87 16.96 28,445
03/19/2014 17.05 17.05 16.7 16.9 60,255
03/18/2014 16.92 17.18 16.88 17.17 43,821
03/17/2014 16.89 17.09 16.8 16.88 55,548
03/14/2014 16.77 16.9499 16.67 16.76 68,854
03/13/2014 17.22 17.33 16.695 16.77 59,969
03/12/2014 16.85 17.27 16.52 17.13 99,992
03/11/2014 17.38 17.448 16.84 16.89 136,112
03/10/2014 17.74 17.74 17.25 17.38 113,563
03/07/2014 18.76 18.76 17.67 17.82 261,669
03/06/2014 19.05 19.05 18.71 18.82 151,583
03/05/2014 19.15 19.194 18.77 18.98 102,265
03/04/2014 18.5 19.32 18.49 19.14 161,675
03/03/2014 17.8 18.35 17.57 18.24 72,719
02/28/2014 17.79 18.03 17.6601 17.95 102,839
02/27/2014 17.43 17.78 17.1 17.73 57,388
02/26/2014 17.71 17.82 17.415 17.52 57,261
02/25/2014 17.74 17.94 17.51 17.65 42,346
02/24/2014 17.34 18 17.32 17.73 104,453
02/21/2014 17.53 17.59 17.26 17.34 61,330
02/20/2014 17.41 17.67 17.41 17.54 35,509
02/19/2014 17.3 17.71 17.21 17.35 114,330
02/18/2014 17 17.42 17 17.4 51,793
02/14/2014 17.21 17.25 16.9 17.02 45,327
02/13/2014 16.79 17.22 16.735 17.2 50,857
02/12/2014 16.93 17.07 16.75 16.91 63,225
02/11/2014 16.63 16.99 16.53 16.87 80,125
02/10/2014 16.22 16.58 16.05 16.58 62,588
02/07/2014 16.2 16.33 16 16.24 59,120
02/06/2014 16.22 16.45 16 16.17 62,713
02/05/2014 16.42 16.42 16.05 16.15 54,841
02/04/2014 16.32 16.63 16 16.44 68,888
02/03/2014 17 17.05 16 16.25 131,601
01/31/2014 17.01 17.14 16.88 17 93,214
01/30/2014 17.15 17.63 17.112 17.26 47,413
01/29/2014 17.1 17.19 16.79 17.01 80,204
01/28/2014 17.1 17.365 17.1 17.17 69,715
01/27/2014 17 17.28 16.6 17.1 132,676
01/24/2014 17.03 17.25 16.91 16.95 89,500
01/23/2014 17.22 17.25 16.92 17.18 78,358
01/22/2014 17.26 17.34 17.13 17.27 102,593
01/21/2014 17.3 17.48 17.1662 17.25 62,529
01/17/2014 17.32 17.459 17.08 17.18 83,415
01/16/2014 17.46 17.71 17.335 17.38 40,239
01/15/2014 17.56 17.85 17.47 17.53 54,170
01/14/2014 17.12 17.62 17.12 17.56 59,154
01/13/2014 17.34 17.55 16.872 17.04 77,519
01/10/2014 17.31 17.35 17.14 17.34 51,136
01/09/2014 17.63 17.63 17.15 17.31 89,412
01/08/2014 17.6 17.72 17.34 17.54 75,090
01/07/2014 17.57 17.85 17.54 17.62 98,654
01/06/2014 17.99 18.03 17.54 17.55 78,574
01/03/2014 17.76 18.07 17.6301 17.96 136,025
01/02/2014 17.86 17.86 17.56 17.7 95,191
12/31/2013 17.97 18.09 17.72 17.87 84,458
12/30/2013 17.98 18.11 17.94 17.97 76,614
12/27/2013 18.09 18.12 17.7632 18.08 54,971
12/26/2013 18.09 18.14 17.9 17.98 51,031
12/24/2013 17.81 18.04 17.75 17.99 40,299
12/23/2013 17.78 18 17.51 17.81 151,494
12/20/2013 17.46 17.67 17.3 17.58 247,787
12/19/2013 17.76 17.98 17.5 17.5 117,218
12/18/2013 17.63 17.951 17.49 17.77 121,702
12/17/2013 18.3 18.454 17.51 17.56 188,075
12/16/2013 20.26 20.76 18.02 18.35 341,874
12/13/2013 17.9 17.96 17.5 17.67 142,804
12/12/2013 17.63 17.92 17.43 17.82 209,225
12/11/2013 17.61 18.31 17.61 17.72 196,734
12/10/2013 18.29 18.83 18.22 18.23 217,392
12/09/2013 18.89 19.33 18.29 18.32 285,753
12/06/2013 20 20 18.73 18.88 364,569
12/05/2013 21.02 21.03 20.3 20.41 95,789
12/04/2013 21 21.6 20.6926 21.09 91,325
12/03/2013 21.23 21.3 20.67 20.99 55,885
12/02/2013 22.08 22.17 21.28 21.33 125,277
11/29/2013 22.03 22.4 22.03 22.21 29,827
11/27/2013 21.5 21.98 21.5 21.87 53,633
11/26/2013 21.29 21.71 20.971 21.5 114,131
11/25/2013 21.45 21.63 21.0647 21.32 64,468
11/22/2013 21.57 21.99 21.14 21.45 84,264
11/21/2013 20.89 21.62 20.631 21.51 74,937
11/20/2013 21.01 21.59 20.5 20.78 106,383
11/19/2013 21.2 21.35 20.65 20.9 125,420
11/18/2013 22.86 22.86 21.08 21.27 201,524
11/15/2013 21.91 22.35 21.9001 22.26 89,496
11/14/2013 22.35 22.4 21.73 21.95 81,418
11/13/2013 21.75 22.5 21.75 22.35 82,066
11/12/2013 22.37 22.48 21.69 21.86 132,760
11/11/2013 22.26 22.68 21.9501 22.51 108,315
11/08/2013 21.53 22.485 21.44 22.24 127,390
11/07/2013 22.1 22.2799 21.291 21.54 106,726
11/06/2013 22.38 22.75 22.01 22.07 74,091
11/05/2013 22.65 22.92 22.13 22.3 174,479
11/04/2013 22.16 22.92 22.13 22.66 161,008
11/01/2013 21.85 22.06 21.542 22 134,736
10/31/2013 21.59 22.06 21.15 21.89 165,152
10/30/2013 22.37 22.46 21.501 21.64 153,964
10/29/2013 22.15 22.44 22.15 22.34 94,585
10/28/2013 22.36 22.73 21.8 22.15 338,524
10/25/2013 21.1 22.25 21.02 22.22 396,881
10/24/2013 20.3 21.11 20.29 21.11 248,067
10/23/2013 20.25 20.35 20 20.27 93,736
10/22/2013 20.19 20.305 19.88 20.25 110,075
10/21/2013 20.07 20.16 20 20.07 240,703
10/18/2013 20.25 20.35 20 20.03 208,871
10/17/2013 19.71 20.25 19.686 20.24 200,912
10/16/2013 19.28 19.75 19.27 19.72 172,310
10/15/2013 18.62 19.24 18.5 19.07 125,127
10/14/2013 18.1 18.73 17.971 18.72 78,702
10/11/2013 18.02 18.28 18.02 18.24 98,960
10/10/2013 18.33 18.35 17.91 18.01 88,470
10/09/2013 17.75 18.28 17.54 18.05 167,669
10/08/2013 18.4 18.51 17.67 17.75 153,543
10/07/2013 18.82 18.82 18.14 18.4 263,509
10/04/2013 17.5 19.15 16.9 19.1 570,618
10/03/2013 17.81 18.86 17.6301 18.7 193,849
10/02/2013 18.84 18.995 17.89 17.89 139,335
10/01/2013 17.76 18.96 17.76 18.75 164,451
09/30/2013 18.02 18.32 17.711 17.75 140,787
09/27/2013 17.69 18.35 17.5 18.28 61,018
09/26/2013 18.09 18.328 17.83 17.95 36,739
09/25/2013 17.83 18.48 17.83 17.99 122,523
09/24/2013 17.27 18.04 17.21 17.79 73,910
09/23/2013 17.27 17.33 16.82 17.2 103,624
09/20/2013 17.09 17.45 17.05 17.36 128,778
09/19/2013 17.25 17.39 16.77 16.99 83,332
09/18/2013 16.77 17.47 16.76 17.24 64,135
09/17/2013 16.71 17.08 16.6 16.86 61,972
09/16/2013 16.92 17.09 16.65 16.66 72,241
09/13/2013 16.61 16.89 16.5 16.82 38,167
09/12/2013 16.89 16.95 16.51 16.54 68,762
09/11/2013 17.09 17.28 16.77 16.93 113,897
09/10/2013 16.9 17.18 16.77 17.09 109,096
09/09/2013 16.3 16.86 16.19 16.79 73,671
09/06/2013 16.48 16.71 16 16.22 73,309
09/05/2013 16.55 16.65 16.32 16.4 70,676
09/04/2013 16.3 16.76 15.92 16.48 74,029
09/03/2013 16.78 16.82 16.17 16.26 93,932
08/30/2013 17.28 17.41 16.57 16.62 91,956
08/29/2013 16.63 17.48 16.47 17.32 104,129
08/28/2013 16.62 16.97 16.34 16.42 108,188
08/27/2013 17.09 17.09 16.62 16.76 128,052
08/26/2013 17.46 17.7153 17.16 17.3 85,409
08/23/2013 17.79 17.79 17.48 17.49 96,101
08/22/2013 17.58 17.9 17.48 17.79 96,975
08/21/2013 17.48 17.8 17.3208 17.53 70,783
08/20/2013 16.98 17.69 16.671 17.51 118,688
08/19/2013 17.16 17.56 16.88 17.01 107,201
08/16/2013 17.08 17.56 17.01 17.25 118,504
08/15/2013 17.33 17.46 17.01 17.15 91,727
08/14/2013 17.57 17.92 16.84 17.57 137,161
08/13/2013 18.02 18.22 17.65 17.71 104,931
08/12/2013 18.08 18.19 17.86 18.06 150,231
08/09/2013 18.08 18.43 17.9 18.12 143,688
08/08/2013 18.73 18.74 18.1 18.17 139,385
08/07/2013 18.49 18.81 18.29 18.66 309,029
08/06/2013 18.79 18.904 18.45 18.58 86,876
08/05/2013 18.36 18.95 18.27 18.8 122,608
08/02/2013 19.17 19.24 18.21 18.45 164,038
08/01/2013 17.67 19.44 17.03 19.27 295,478
07/31/2013 17.5418 17.7811 17.3195 17.67 135,163
07/30/2013 17.1998 17.5674 17.063 17.5247 143,501
07/29/2013 16.6527 17.2588 16.6185 17.1143 197,048
07/26/2013 16.7126 16.8579 16.5672 16.7382 67,712
07/25/2013 16.2424 16.9434 16.2167 16.8493 130,850
07/24/2013 16.9263 16.9519 16.4775 16.6014 139,329
07/23/2013 17.0374 17.405 16.8408 16.8664 191,303
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?