$6.44 +0.10 (%) ShoreTel Inc - NASDAQ

May. 26, 2016 | 12:34 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHOR historical data

Date Open High Low Close Volume
5/25/20166.446.476.296.34324,574
5/24/20166.396.516.396.44527,530
5/23/20166.256.466.126.40384,157
5/20/20166.126.266.086.22228,890
5/19/20166.186.226.066.12290,757
5/18/20166.066.246.016.22395,173
5/17/20166.216.236.036.08351,131
5/16/20166.166.276.046.21331,813
5/13/20166.156.196.056.12298,274
5/12/20166.296.306.136.15288,741
5/11/20166.376.406.286.29231,766
5/10/20166.396.426.316.37383,972
5/9/20166.366.496.346.39377,919
5/6/20166.226.396.096.371,088,471
5/5/20166.266.266.106.11379,797
5/4/20166.156.376.116.21405,863
5/3/20165.906.285.836.18754,514
5/2/20166.176.175.915.96735,130
4/29/20166.386.696.006.121,961,225
4/28/20167.097.297.057.13340,059
4/27/20167.087.146.877.09212,346
4/26/20166.987.106.857.04352,157
4/25/20167.107.137.007.00241,884
4/22/20167.117.127.037.10337,570
4/21/20167.217.287.077.14469,901
4/20/20167.147.317.027.25388,424
4/19/20167.007.176.877.11468,738
4/18/20167.047.156.987.01619,115
4/15/20167.207.237.037.04220,921
4/14/20167.227.317.207.24222,769
4/13/20167.167.247.117.20230,792
4/12/20167.117.197.057.10198,427
4/11/20167.277.327.097.13218,193
4/8/20167.187.357.147.22222,967
4/7/20167.507.637.067.11418,241
4/6/20167.437.597.387.57313,788
4/5/20167.427.617.407.45290,208
4/4/20167.387.557.307.45287,234
4/1/20167.377.487.217.38392,988
3/31/20167.437.507.357.44383,625
3/30/20167.317.487.207.43336,068
3/29/20167.107.316.887.28466,323
3/28/20167.137.217.067.13160,192
3/24/20167.057.297.007.15209,808
3/23/20167.247.277.067.09215,201
3/22/20167.187.507.027.27230,309
3/21/20167.427.497.177.18406,743
3/18/20167.287.497.137.41604,706
3/17/20167.147.317.057.25401,999
3/16/20167.117.247.057.13319,444
3/15/20167.407.517.117.13314,245
3/14/20167.287.537.277.45388,667
3/11/20167.277.367.197.33279,673
3/10/20167.427.617.187.20429,615
3/9/20167.507.547.317.39349,397
3/8/20167.597.637.367.46621,899
3/7/20167.537.787.527.65565,217
3/4/20167.467.617.217.55228,390
3/3/20167.267.477.257.46384,372
3/2/20167.337.467.267.29303,182
3/1/20167.437.517.207.34472,614
2/29/20167.397.657.177.39347,630
2/26/20167.297.517.137.41344,253
2/25/20167.317.317.167.27142,471
2/24/20167.087.337.077.28237,183
2/23/20167.267.327.117.15290,459
2/22/20167.367.467.247.29323,732
2/19/20167.147.347.107.31390,168
2/18/20167.307.347.117.13422,815
2/17/20167.277.347.207.31345,410
2/16/20167.237.347.127.21336,559
2/12/20167.157.377.017.16316,137
2/11/20166.907.146.897.09360,195
2/10/20167.157.257.007.00544,292
2/9/20167.147.427.077.13471,730
2/8/20167.367.477.127.23602,520
2/5/20167.767.767.497.50618,806
2/4/20167.687.867.687.78409,701
2/3/20167.727.877.607.74600,046
2/2/20167.838.007.717.74869,214
2/1/20168.148.147.887.89811,043
1/29/20168.108.387.638.211,640,172
1/28/20168.008.107.848.04838,853
1/27/20168.218.237.988.00786,420
1/26/20168.228.278.068.22752,123
1/25/20168.518.638.168.17383,001
1/22/20168.188.618.008.59774,771
1/21/20168.238.237.858.11399,560
1/20/20168.198.327.878.21560,958
1/19/20168.238.288.118.28705,018
1/15/20168.158.468.038.20615,925
1/14/20168.028.408.008.31429,873
1/13/20168.308.338.008.00537,138
1/12/20168.368.478.198.28442,963
1/11/20168.388.758.248.31610,424
1/8/20168.468.548.358.38555,002
1/7/20168.348.538.348.47636,426
1/6/20168.508.558.308.46533,846
1/5/20168.639.058.498.55601,099
1/4/20168.718.848.538.61675,620
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center