Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IDT Corp (NY: IDT )

36.73 -1.01 (-2.68%)
Streaming Delayed Price Updated: 1:25 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 10.35 10.52 9.959 10.38 3,479 -0.14(-1.37%)
Aug 30, 2010 10.42 10.78 10.41 10.53 543,049 +0.07(+0.69%)
Aug 27, 2010 10.45 10.68 9.880 10.45 480,566 +0.19(+1.89%)
Aug 26, 2010 10.38 10.89 10.25 10.26 434 -0.20(-1.92%)
Aug 25, 2010 10.58 10.66 10.01 10.46 430 -0.20(-1.89%)
Aug 24, 2010 11.42 11.49 10.65 10.66 1,746 -1.04(-8.90%)
Aug 23, 2010 12.42 12.55 11.65 11.70 335,684 -0.57(-4.62%)
Aug 20, 2010 12.42 12.72 12.10 12.27 268,687 -0.24(-1.95%)
Aug 19, 2010 13.02 13.31 12.48 12.52 1,501 -0.57(-4.34%)
Aug 18, 2010 13.08 13.34 12.94 13.08 6,635 +0.03(+0.22%)
Aug 17, 2010 12.72 13.33 12.59 13.06 1,036 +0.51(+4.07%)
Aug 16, 2010 12.15 12.62 11.97 12.55 385,253 +0.27(+2.22%)
Aug 13, 2010 12.27 12.76 12.18 12.27 366,673 -0.22(-1.78%)
Aug 12, 2010 12.03 12.73 11.61 12.50 486,081 -0.06(-0.52%)
Aug 11, 2010 13.06 13.24 12.53 12.56 1,881 -0.87(-6.47%)
Aug 10, 2010 13.18 13.74 12.94 13.43 803 +0.04(+0.32%)
Aug 09, 2010 13.60 13.60 13.21 13.39 342,354 -0.11(-0.80%)
Aug 06, 2010 13.49 13.82 13.04 13.49 349,396 -0.14(-1.00%)
Aug 05, 2010 13.12 13.80 12.79 13.63 700,701 +0.80(+6.22%)
Aug 04, 2010 13.98 14.15 12.52 12.83 139 -1.11(-7.99%)
Aug 03, 2010 13.75 14.01 13.44 13.95 504,368 +0.19(+1.36%)
Aug 02, 2010 13.49 13.83 13.33 13.76 627,378 +0.45(+3.40%)
Jul 30, 2010 13.31 13.58 12.93 13.31 542,713 +0.07(+0.54%)
Jul 29, 2010 13.14 13.52 12.67 13.24 566,196 +0.35(+2.73%)
Jul 28, 2010 12.88 13.11 12.65 12.88 697 +0.22(+1.70%)
Jul 27, 2010 13.72 13.75 12.62 12.67 865,984 -0.86(-6.32%)
Jul 26, 2010 12.53 14.15 12.41 13.52 1,311,516 +1.11(+8.97%)
Jul 23, 2010 12.13 12.47 11.83 12.41 694,576 +0.27(+2.19%)
Jul 22, 2010 11.21 12.39 11.15 12.14 2,783 +1.11(+10.10%)
Jul 21, 2010 11.37 11.40 10.97 11.03 352,433 -0.19(-1.73%)
Jul 20, 2010 10.50 11.27 10.41 11.22 511,520 +0.56(+5.26%)
Jul 19, 2010 10.99 11.11 10.45 10.66 485,182 -0.35(-3.20%)
Jul 16, 2010 11.02 11.33 10.82 11.02 449,984 -0.26(-2.29%)
Jul 15, 2010 11.15 11.45 10.82 11.27 938,817 -0.44(-3.74%)
Jul 14, 2010 11.70 11.85 11.52 11.71 695 -0.14(-1.21%)
Jul 13, 2010 11.86 11.96 11.53 11.86 1,844 +0.13(+1.10%)
Jul 12, 2010 11.64 11.94 11.45 11.73 1,424,131 +0.22(+1.87%)
Jul 09, 2010 11.51 11.62 10.62 11.51 1,695,386 +0.73(+6.80%)
Jul 08, 2010 10.78 10.78 10.31 10.78 1,005,862 +0.34(+3.23%)
Jul 07, 2010 10.22 10.56 9.722 10.44 872 +0.07(+0.69%)
Jul 06, 2010 10.37 10.95 9.959 10.37 872 +0.00(+0.00%)
Jul 02, 2010 10.37 11.19 9.255 10.37 3,279,467 -0.08(-0.76%)
Jul 01, 2010 9.197 10.60 9.168 10.45 3,479 +1.29(+14.04%)
Jun 30, 2010 9.161 9.959 8.185 9.161 2,481 +0.80(+9.54%)
Jun 29, 2010 8.048 8.622 7.839 8.364 1,858,959 +1.33(+18.90%)
Jun 25, 2010 7.034 7.128 6.611 7.034 3,242,988 -0.08(-1.11%)
Jun 24, 2010 7.185 7.250 6.934 7.113 511,662 -0.07(-1.00%)
Jun 23, 2010 7.092 7.185 6.654 7.185 332,849 +0.06(+0.81%)
Jun 22, 2010 7.386 7.516 6.912 7.128 398,016 -0.28(-3.78%)
Jun 21, 2010 7.825 7.861 7.408 7.408 439,139 -0.23(-3.01%)
Jun 18, 2010 7.638 7.940 7.408 7.638 180,538 -0.17(-2.21%)
Jun 17, 2010 7.854 8.177 7.717 7.810 286,067 +0.00(+0.00%)
Jun 16, 2010 7.976 7.976 7.494 7.810 366,658 -0.17(-2.07%)
Jun 15, 2010 7.774 8.048 7.580 7.976 510,699 +0.38(+5.01%)
Jun 14, 2010 7.552 7.868 7.379 7.595 516,553 +0.22(+3.02%)
Jun 11, 2010 6.309 7.444 6.258 7.372 666,391 +1.34(+22.14%)
Jun 10, 2010 6.280 6.467 6.014 6.036 1,948 -0.06(-0.94%)
Jun 09, 2010 6.330 6.330 6.072 6.093 63,302 -0.09(-1.51%)
Jun 08, 2010 6.302 6.409 6.079 6.187 74,759 -0.11(-1.82%)
Jun 07, 2010 6.294 6.546 6.222 6.302 167,194 -0.02(-0.34%)
Jun 04, 2010 6.323 6.567 6.302 6.323 65,831 -0.20(-3.08%)
Jun 03, 2010 6.582 6.769 6.474 6.524 78,874 +0.02(+0.33%)
Jun 02, 2010 6.287 6.596 6.216 6.503 111,806 +0.31(+4.99%)
Jun 01, 2010 6.733 6.733 6.143 6.194 151,531 -0.57(-8.40%)
May 28, 2010 6.761 7.164 6.618 6.761 203,384 -0.10(-1.47%)
May 27, 2010 6.812 7.092 6.790 6.862 150,796 +0.18(+2.69%)
May 26, 2010 6.496 7.049 6.496 6.682 133,419 +0.22(+3.45%)
May 25, 2010 6.639 6.654 6.222 6.460 181,563 -0.29(-4.26%)
May 24, 2010 6.769 6.980 6.718 6.747 82,976 -0.11(-1.68%)
May 21, 2010 6.567 7.042 6.467 6.862 208,481 +0.17(+2.58%)
May 20, 2010 6.769 6.812 6.646 6.690 226,902 -0.55(-7.55%)
May 19, 2010 7.157 7.365 7.020 7.236 139,153 -0.02(-0.30%)
May 18, 2010 7.243 7.501 7.185 7.257 122,566 +0.20(+2.85%)
May 17, 2010 7.185 7.545 6.769 7.056 322,452 -0.11(-1.50%)
May 14, 2010 7.164 7.307 7.106 7.164 116,745 -0.22(-2.92%)
May 13, 2010 7.185 7.451 7.078 7.379 204,623 +0.26(+3.63%)
May 12, 2010 6.819 7.178 6.733 7.121 243,172 +0.33(+4.87%)
May 11, 2010 6.596 7.027 6.596 6.790 283,104 +0.44(+6.90%)
May 10, 2010 6.309 6.352 6.143 6.352 253,911 +0.52(+9.00%)
May 07, 2010 6.524 6.524 5.612 5.827 423,857 -0.63(-9.79%)
May 06, 2010 6.840 7.164 5.820 6.460 230,304 -0.52(-7.42%)
May 05, 2010 6.977 7.264 6.948 6.977 157,587 -0.22(-3.00%)
May 04, 2010 7.530 7.609 7.113 7.192 145,115 -0.31(-4.12%)
May 03, 2010 7.185 7.660 7.092 7.501 230,446 +0.38(+5.35%)
Apr 30, 2010 7.099 7.185 6.876 7.121 173,216 -0.15(-2.08%)
Apr 29, 2010 6.424 7.903 6.330 7.272 507,970 +0.86(+13.33%)
Apr 28, 2010 6.575 6.575 6.251 6.416 170,165 -0.16(-2.40%)
Apr 27, 2010 6.596 6.654 6.395 6.575 196,708 -0.01(-0.11%)
Apr 26, 2010 6.575 6.804 6.575 6.582 230,746 -0.04(-0.54%)
Apr 23, 2010 6.797 6.891 6.539 6.618 246,964 -0.14(-2.13%)
Apr 22, 2010 6.345 6.855 6.208 6.761 332,967 +0.42(+6.69%)
Apr 21, 2010 5.640 6.447 5.612 6.337 541,501 +0.78(+14.10%)
Apr 20, 2010 5.195 5.561 5.195 5.554 150,457 +0.40(+7.81%)
Apr 19, 2010 5.080 5.252 5.080 5.152 80,947 +0.02(+0.42%)
Apr 16, 2010 5.224 5.346 5.130 5.130 141,591 -0.17(-3.12%)
Apr 15, 2010 5.260 5.331 5.112 5.296 124,694 +0.08(+1.51%)
Apr 14, 2010 5.080 5.281 5.066 5.217 180,478 +0.11(+2.11%)
Apr 13, 2010 4.972 5.137 4.936 5.109 102,514 +0.17(+3.49%)
Apr 12, 2010 4.807 4.972 4.807 4.936 53,144 +0.13(+2.69%)
Apr 09, 2010 4.922 4.922 4.778 4.807 53,041 -0.11(-2.19%)
Apr 08, 2010 4.886 5.008 4.821 4.915 59,042 +0.01(+0.15%)
Apr 07, 2010 4.979 5.094 4.850 4.908 62,704 -0.12(-2.43%)
Apr 06, 2010 4.958 5.303 4.958 5.030 210,787 +0.18(+3.70%)
Apr 05, 2010 4.987 4.987 4.728 4.850 129,066 +0.16(+3.37%)
Apr 01, 2010 4.670 4.692 4.692 4.692 54,277 +0.04(+0.77%)
Mar 31, 2010 4.692 4.742 4.642 4.656 56,399 -0.10(-2.11%)
Mar 30, 2010 4.936 5.001 4.667 4.757 77,794 -0.19(-3.78%)
Mar 29, 2010 4.699 4.994 4.635 4.943 138,286 +0.31(+6.67%)
Mar 26, 2010 5.066 5.202 4.462 4.635 276,710 -0.50(-9.79%)
Mar 25, 2010 5.166 5.274 5.137 5.137 54,124 -0.06(-1.24%)
Mar 24, 2010 5.260 5.482 5.137 5.202 168,261 -0.02(-0.41%)
Mar 23, 2010 5.217 5.626 5.066 5.224 297,861 -0.04(-0.68%)
Mar 22, 2010 5.389 5.712 4.886 5.260 488,650 -0.13(-2.40%)
Mar 19, 2010 4.771 5.389 4.678 5.389 615,284 +0.67(+14.16%)
Mar 18, 2010 4.275 4.915 4.218 4.721 422,735 +0.52(+12.31%)
Mar 17, 2010 4.096 4.262 4.067 4.203 140,330 +0.12(+2.99%)
Mar 16, 2010 4.067 4.103 4.024 4.081 70,286 +0.05(+1.25%)
Mar 15, 2010 3.966 4.031 3.966 4.031 125,066 +0.09(+2.37%)
Mar 12, 2010 3.729 3.952 3.729 3.938 171,303 +0.27(+7.24%)
Mar 11, 2010 3.593 3.672 3.535 3.672 64,258 +0.11(+3.23%)
Mar 10, 2010 3.528 3.571 3.521 3.557 41,494 -0.01(-0.40%)
Mar 09, 2010 3.542 3.593 3.542 3.571 25,280 +0.01(+0.20%)
Mar 08, 2010 3.593 3.593 3.557 3.564 45,366 -0.01(-0.20%)
Mar 05, 2010 3.607 3.607 3.535 3.571 67,873 -0.05(-1.39%)
Mar 04, 2010 3.693 3.693 3.391 3.621 65,639 -0.07(-1.95%)
Mar 03, 2010 3.514 3.693 3.514 3.693 157,317 +0.16(+4.47%)
Mar 02, 2010 3.442 3.535 3.384 3.535 39,676 +0.07(+2.07%)
Mar 01, 2010 3.449 3.492 3.399 3.463 31,443 +0.06(+1.69%)
Feb 26, 2010 3.312 3.406 3.291 3.406 48,988 +0.09(+2.60%)
Feb 25, 2010 3.442 3.456 3.291 3.320 66,435 -0.15(-4.35%)
Feb 24, 2010 3.585 3.585 3.470 3.470 35,278 -0.09(-2.62%)
Feb 23, 2010 3.578 3.578 3.510 3.564 36,065 +0.02(+0.61%)
Feb 22, 2010 3.621 3.621 3.542 3.542 70,617 -0.04(-1.00%)
Feb 19, 2010 3.578 3.593 3.571 3.578 37,281 +0.01(+0.20%)
Feb 18, 2010 3.528 3.585 3.456 3.571 27,990 -0.01(-0.40%)
Feb 17, 2010 3.629 3.629 3.564 3.585 37,603 -0.03(-0.80%)
Feb 16, 2010 3.650 3.664 3.521 3.614 82,965 -0.01(-0.20%)
Feb 12, 2010 3.514 3.621 3.621 3.621 96,029 +0.06(+1.82%)
Feb 11, 2010 3.564 3.585 3.506 3.557 69,067 +0.02(+0.61%)
Feb 10, 2010 3.535 3.593 3.514 3.535 89,289 +0.06(+1.65%)
Feb 09, 2010 3.542 3.578 3.449 3.478 32,556 -0.01(-0.21%)
Feb 08, 2010 3.542 3.564 3.427 3.485 37,934 +0.01(+0.21%)
Feb 05, 2010 3.449 3.593 3.420 3.478 124,889 +0.05(+1.47%)
Feb 04, 2010 3.442 3.585 3.341 3.427 166,155 +0.04(+1.06%)
Feb 03, 2010 3.226 3.393 3.219 3.391 117,261 +0.19(+6.07%)
Feb 02, 2010 3.320 3.435 3.197 3.197 121,523 -0.08(-2.41%)
Feb 01, 2010 3.262 3.334 3.197 3.276 76,948 +0.08(+2.47%)
Jan 29, 2010 3.291 3.298 3.184 3.197 75,636 -0.01(-0.45%)
Jan 28, 2010 3.370 3.370 3.154 3.212 35,061 -0.11(-3.25%)
Jan 27, 2010 3.334 3.334 3.248 3.320 89,241 -0.04(-1.07%)
Jan 26, 2010 3.262 3.356 3.219 3.356 110,248 +0.14(+4.47%)
Jan 25, 2010 3.111 3.233 3.054 3.212 142,882 +0.18(+5.92%)
Jan 22, 2010 2.881 3.075 2.860 3.032 116,404 +0.14(+4.71%)
Jan 21, 2010 2.896 2.922 2.860 2.896 74,596 -0.01(-0.49%)
Jan 20, 2010 2.924 3.011 2.795 2.910 78,117 -0.06(-1.94%)
Jan 19, 2010 3.039 3.039 2.874 2.968 158,651 -0.11(-3.50%)
Jan 15, 2010 3.104 3.075 3.075 3.075 89,627 +0.01(+0.23%)
Jan 14, 2010 3.104 3.104 3.047 3.068 43,008 +0.01(+0.23%)
Jan 13, 2010 3.054 3.111 3.025 3.061 89,958 -0.02(-0.70%)
Jan 12, 2010 3.212 3.212 3.075 3.082 96,715 -0.07(-2.28%)
Jan 11, 2010 3.068 3.162 3.068 3.154 76,616 +0.06(+1.89%)
Jan 08, 2010 3.025 3.104 3.025 3.096 18,445 +0.06(+2.09%)
Jan 07, 2010 3.219 3.219 2.982 3.032 135,949 -0.24(-7.25%)
Jan 06, 2010 3.341 3.377 3.212 3.269 65,876 -0.04(-1.09%)
Jan 05, 2010 3.356 3.435 3.233 3.305 62,158 -0.03(-0.99%)
Jan 04, 2010 3.542 3.593 3.269 3.338 99,238 -0.15(-4.21%)
Dec 31, 2009 3.406 3.485 3.485 3.485 65,411 +0.04(+1.04%)
Dec 30, 2009 3.449 3.478 3.399 3.449 87,081 +0.00(+0.00%)
Dec 29, 2009 3.521 3.550 3.384 3.449 62,168 +0.00(+0.00%)
Dec 28, 2009 3.226 3.521 3.183 3.449 94,568 +0.22(+6.90%)
Dec 24, 2009 3.291 3.291 3.147 3.226 84,958 -0.01(-0.22%)
Dec 23, 2009 3.018 3.284 2.946 3.233 43,948 +0.06(+1.81%)
Dec 22, 2009 3.140 3.219 3.047 3.176 57,937 +0.06(+2.08%)
Dec 21, 2009 3.075 3.126 2.968 3.111 83,906 +0.02(+0.70%)
Dec 18, 2009 2.874 3.090 2.845 3.090 68,487 +0.23(+8.04%)
Dec 17, 2009 2.888 2.889 2.860 2.860 36,853 -0.02(-0.75%)
Dec 16, 2009 2.896 2.896 2.838 2.881 75,067 +0.03(+1.01%)
Dec 15, 2009 2.831 2.889 2.774 2.853 71,443 +0.07(+2.58%)
Dec 14, 2009 2.644 2.781 2.644 2.781 96,534 +0.14(+5.16%)
Dec 11, 2009 2.766 2.924 2.615 2.644 222,131 -0.31(-10.46%)
Dec 10, 2009 3.068 3.068 2.939 2.953 46,785 -0.04(-1.20%)
Dec 09, 2009 3.212 3.212 2.960 2.989 127,336 -0.19(-6.10%)
Dec 08, 2009 3.154 3.190 3.154 3.183 45,011 +0.03(+0.91%)
Dec 07, 2009 3.018 3.190 3.018 3.154 90,289 +0.14(+4.52%)
Dec 04, 2009 2.874 3.097 2.874 3.018 53,631 +0.17(+6.06%)
Dec 03, 2009 2.817 2.867 2.731 2.845 64,593 +0.05(+1.80%)
Dec 02, 2009 2.666 2.838 2.666 2.795 62,938 +0.10(+3.73%)
Dec 01, 2009 2.659 2.712 2.623 2.694 37,050 +0.04(+1.35%)
Nov 30, 2009 2.716 2.716 2.601 2.659 26,039 -0.01(-0.54%)
Nov 27, 2009 2.615 2.687 2.615 2.673 45,392 +0.04(+1.64%)
Nov 25, 2009 2.615 2.644 2.601 2.630 22,605 -0.01(-0.54%)
Nov 24, 2009 2.644 2.644 2.601 2.644 24,712 +0.01(+0.27%)
Nov 23, 2009 2.702 2.702 2.565 2.637 41,434 -0.04(-1.34%)
Nov 20, 2009 2.615 2.680 2.615 2.673 47,410 +0.04(+1.36%)
Nov 19, 2009 2.730 2.752 2.572 2.637 59,109 -0.06(-2.39%)
Nov 18, 2009 2.745 2.748 2.680 2.702 11,662 -0.04(-1.57%)
Nov 17, 2009 2.687 2.752 2.659 2.745 36,091 +0.07(+2.69%)
Nov 16, 2009 2.623 2.687 2.608 2.673 39,920 +0.06(+2.48%)
Nov 13, 2009 2.594 2.644 2.587 2.608 20,054 -0.03(-1.09%)
Nov 12, 2009 2.694 2.745 2.608 2.637 10,849 -0.04(-1.34%)
Nov 11, 2009 2.673 2.694 2.587 2.673 57,912 -0.02(-0.80%)
Nov 10, 2009 2.694 2.723 2.644 2.694 40,804 -0.01(-0.27%)
Nov 09, 2009 2.745 2.788 2.694 2.702 38,706 -0.05(-1.83%)
Nov 06, 2009 2.730 2.766 2.615 2.752 40,386 +0.01(+0.26%)
Nov 05, 2009 2.608 2.745 2.565 2.745 51,809 +0.19(+7.61%)
Nov 04, 2009 2.738 2.738 2.551 2.551 78,511 -0.22(-8.03%)
Nov 03, 2009 2.659 2.788 2.515 2.774 125,414 +0.12(+4.61%)
Nov 02, 2009 2.867 2.874 2.623 2.651 134,683 -0.17(-5.87%)
Oct 30, 2009 2.788 2.903 2.680 2.817 186,718 +0.06(+2.35%)
Oct 29, 2009 2.630 2.910 2.601 2.752 244,744 +0.16(+6.09%)
Oct 28, 2009 2.738 2.738 2.544 2.594 167,416 -0.11(-4.24%)
Oct 27, 2009 2.673 2.738 2.601 2.709 91,559 -0.04(-1.57%)
Oct 26, 2009 2.659 2.766 2.493 2.752 110,890 +0.12(+4.64%)
Oct 23, 2009 2.659 2.659 2.457 2.630 34,932 +0.02(+0.83%)
Oct 22, 2009 2.508 2.659 2.457 2.608 75,339 -0.06(-2.42%)
Oct 21, 2009 2.702 2.867 2.673 2.673 138,670 -0.07(-2.62%)
Oct 20, 2009 2.752 2.781 2.730 2.745 148,337 -0.05(-1.80%)
Oct 19, 2009 2.465 2.795 2.465 2.795 209,836 +0.38(+15.77%)
Oct 16, 2009 2.421 2.479 2.386 2.414 49,992 +0.00(+0.00%)
Oct 15, 2009 2.335 2.472 2.314 2.414 24,301 +0.06(+2.44%)
Oct 14, 2009 2.386 2.551 2.299 2.357 75,616 -0.04(-1.80%)
Oct 13, 2009 2.378 2.436 2.321 2.400 19,242 -0.02(-0.89%)
Oct 12, 2009 2.500 2.544 2.371 2.421 44,012 -0.09(-3.44%)
Oct 09, 2009 2.493 2.508 2.493 2.508 39,537 +0.01(+0.58%)
Oct 08, 2009 2.421 2.508 2.291 2.493 71,248 +0.11(+4.52%)
Oct 07, 2009 2.271 2.515 2.242 2.386 111,172 +0.11(+5.06%)
Oct 06, 2009 2.227 2.292 2.156 2.271 44,159 +0.05(+2.27%)
Oct 05, 2009 2.192 2.227 2.172 2.220 52,274 +0.08(+3.69%)
Oct 02, 2009 2.156 2.163 2.105 2.141 13,529 -0.02(-1.00%)
Oct 01, 2009 2.127 2.199 2.127 2.163 27,664 +0.01(+0.67%)
Sep 30, 2009 2.206 2.206 2.134 2.148 66,096 -0.09(-3.86%)
Sep 29, 2009 2.151 2.321 2.055 2.235 118,819 +0.07(+3.19%)
Sep 28, 2009 2.220 2.328 2.062 2.166 120,387 -0.03(-1.18%)
Sep 25, 2009 2.199 2.443 2.141 2.192 150,590 +0.01(+0.66%)
Sep 24, 2009 2.069 2.227 2.069 2.177 300,622 +0.15(+7.45%)
Sep 23, 2009 1.998 2.062 1.983 2.026 74,266 +0.02(+1.07%)
Sep 22, 2009 1.940 2.041 1.904 2.005 100,462 +0.07(+3.72%)
Sep 21, 2009 1.969 1.983 1.854 1.933 61,263 -0.06(-2.89%)
Sep 18, 2009 1.998 1.998 1.854 1.990 53,009 +0.04(+1.84%)
Sep 17, 2009 1.904 2.048 1.883 1.954 104,049 +0.11(+5.84%)
Sep 16, 2009 1.854 1.918 1.839 1.847 50,798 -0.01(-0.77%)
Sep 15, 2009 1.782 1.883 1.768 1.861 71,127 -0.02(-1.15%)
Sep 14, 2009 1.883 1.897 1.811 1.883 87,518 -0.01(-0.38%)
Sep 11, 2009 1.811 1.933 1.811 1.890 135,336 +0.08(+4.36%)
Sep 10, 2009 1.804 1.861 1.782 1.811 45,299 +0.01(+0.40%)
Sep 09, 2009 1.768 1.854 1.760 1.804 61,920 +0.01(+0.80%)
Sep 08, 2009 1.796 1.796 1.768 1.789 29,492 -0.01(-0.40%)
Sep 04, 2009 1.811 1.847 1.753 1.796 34,318 -0.02(-1.19%)
Sep 03, 2009 1.775 1.839 1.775 1.818 61,887 +0.01(+0.80%)
Sep 02, 2009 1.804 1.825 1.789 1.804 43,136 -0.01(-0.40%)
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.