IDT Corporation Historical Stock Prices

IDT 
$20.74
*  
0.83
3.85%
Get IDT Alerts
*Delayed - data as of Mar. 6, 2015 10:58 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 05-MAR-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:58  21.41  21.55  20.54  20.74 83,802
03/05/2015 21.51 21.71 21.22 21.57 120,531
03/04/2015 21.6 21.94 21.41 21.51 97,435
03/03/2015 21.76 21.94 21.36 21.63 156,526
03/02/2015 21 22.11 20.9501 21.85 212,973
02/27/2015 22.17 22.17 21.01 21.05 286,030
02/26/2015 22.44 22.569 22.184 22.2 78,152
02/25/2015 22.46 22.9 22.17 22.42 102,569
02/24/2015 21.97 22.455 21.91 22.39 118,070
02/23/2015 22.77 22.8763 21.62 21.92 130,733
02/20/2015 21.95 22.83 21.62 22.73 311,559
02/19/2015 22.25 22.26 21.91 21.95 54,915
02/18/2015 22.32 22.5 22.12 22.27 51,888
02/17/2015 22.23 22.74 22.22 22.47 134,344
02/13/2015 22.4 22.46 22.2 22.38 50,593
02/12/2015 22.45 22.46 22.16 22.36 50,899
02/11/2015 22.19 22.35 21.71 22.33 117,865
02/10/2015 22 22.22 21.81 22.13 116,954
02/09/2015 21.79 22.74 21.75 21.77 227,331
02/06/2015 22.02 22.14 21.59 21.7 165,665
02/05/2015 22.3 22.42 21.81 21.88 124,073
02/04/2015 21.92 22.49 21.7601 22.24 98,754
02/03/2015 21.67 22.08 21.6 21.97 155,218
02/02/2015 21.27 21.69 20.81 21.59 130,360
01/30/2015 22.42 22.63 21.34 21.36 96,009
01/29/2015 22.46 22.64 22.15 22.62 89,241
01/28/2015 22.8 22.93 22.35 22.48 134,142
01/27/2015 22.33 23 22.33 22.74 115,922
01/26/2015 22.4 22.801 22.168 22.59 119,734
01/23/2015 23.23 23.235 22.33 22.48 152,448
01/22/2015 22.17 23.191 22.0201 23.15 217,112
01/21/2015 22.02 22.22 21.44 22.16 175,706
01/20/2015 22.13 22.28 21.5 21.99 164,660
01/16/2015 21.42 22.09 21.42 22.05 128,568
01/15/2015 20.96 21.53 20.64 21.45 156,359
01/14/2015 20.49 20.86 20.33 20.84 156,499
01/13/2015 20.63 20.965 20.236 20.65 216,282
01/12/2015 20.71 21.25 20.61 21.17 305,075
01/09/2015 20.71 20.74 20.47 20.63 120,121
01/08/2015 20.47 20.71 20.28 20.71 185,099
01/07/2015 19.98 20.44 19.81 20.43 154,189
01/06/2015 20.15 20.29 19.68 19.84 151,945
01/05/2015 19.69 20.13 19.54 20.06 178,326
01/02/2015 20.32 20.32 19.56 19.76 155,567
12/31/2014 20.25 20.4 20.17 20.31 75,532
12/30/2014 20.32 20.43 20.1 20.17 110,047
12/29/2014 20.08 20.37 20.07 20.33 185,866
12/26/2014 19.75 20.09 19.68 20.08 79,233
12/24/2014 19.53 19.73 19.44 19.72 48,873
12/23/2014 19.53 19.64 19.39 19.47 97,192
12/22/2014 19.06 19.49 19.01 19.46 239,039
12/19/2014 19.3 19.35 18.77 18.9 357,254
12/18/2014 19.23 19.37 19.2 19.26 153,771
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
09/16/2014 16.09 16.19 16.03 16.04 54,959
09/15/2014 16.49 16.65 16.04 16.1 69,663
09/12/2014 16.27 16.79 16.12 16.45 368,679
09/11/2014 15.6 15.755 15.6 15.66 46,909
09/10/2014 15.58 15.71 15.52 15.66 42,753
09/09/2014 15.76 15.76 15.41 15.53 83,744
09/08/2014 16.03 16.03 15.66 15.74 34,640
09/05/2014 15.78 16.06 15.72 16.01 37,894
09/04/2014 15.54 15.86 15.54 15.83 48,781
09/03/2014 15.84 15.84 15.5 15.56 80,826
09/02/2014 15.7 15.82 15.5 15.75 40,338
08/29/2014 15.88 15.91 15.62 15.71 35,329
08/28/2014 15.86 15.92 15.7249 15.88 33,418
08/27/2014 16.04 16.09 15.78 15.9 39,477
08/26/2014 15.92 16.05 15.82 15.97 41,242
08/25/2014 15.95 16 15.82 15.9 37,211
08/22/2014 15.72 15.94 15.68 15.87 36,416
08/21/2014 15.76 15.76 15.39 15.72 36,102
08/20/2014 15.73 15.79 15.55 15.75 33,636
08/19/2014 15.91 15.95 15.69 15.77 37,111
08/18/2014 15.81 15.87 15.73 15.85 55,215
08/15/2014 15.71 15.737 15.372 15.69 49,942
08/14/2014 15.55 15.75 15.47 15.55 33,238
08/13/2014 15.24 15.58 15.24 15.55 46,956
08/12/2014 15.74 15.8075 15.2 15.24 60,293
08/11/2014 15.78 16.04 15.76 15.81 35,538
08/08/2014 15.54 15.84 15.54 15.64 49,681
08/07/2014 15.63 15.68 15.5 15.56 42,038
08/06/2014 15.33 15.8 15.33 15.57 47,099
08/05/2014 15.27 15.51 15.23 15.48 103,932
08/04/2014 15.31 15.58 15.22 15.37 116,540
08/01/2014 15.59 15.66 15.27 15.31 130,199
07/31/2014 16.05 16.14 15.56 15.59 74,190
07/30/2014 16.2 16.269 16.1 16.2 40,783
07/29/2014 16.18 16.37 16.06 16.1 49,273
07/28/2014 16.29 16.57 16.08 16.17 61,450
07/25/2014 16.43 16.54 16.26 16.28 47,393
07/24/2014 16.54 16.67 16.43 16.56 50,097
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?