$7.25 -0.09 (%) ShoreTel Inc - NASDAQ

Sep. 3, 2015 | 03:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHOR historical data

Date Open High Low Close Volume
9/2/20157.407.407.287.34297,291
9/1/20157.317.407.257.32252,832
8/31/20157.377.467.377.44289,059
8/28/20157.127.387.127.38274,032
8/27/20157.417.467.197.22288,872
8/26/20157.127.447.117.41390,333
8/25/20157.217.217.007.01291,454
8/24/20157.037.346.887.10395,025
8/21/20157.267.467.267.35275,732
8/20/20157.517.547.377.37221,712
8/19/20157.507.567.477.52239,350
8/18/20157.457.627.457.50322,450
8/17/20157.497.667.397.461,596,231
8/14/20157.447.507.427.50199,437
8/13/20157.547.577.387.41244,461
8/12/20157.487.687.407.50348,200
8/11/20157.567.597.417.50518,650
8/10/20157.647.777.507.60533,256
8/7/20157.587.757.507.56406,077
8/6/20157.357.907.357.631,097,984
8/5/20157.137.177.097.15178,979
8/4/20157.107.177.007.08251,861
8/3/20157.047.166.967.14284,690
7/31/20156.947.096.907.09213,793
7/30/20156.866.946.836.91175,261
7/29/20156.876.956.726.90178,393
7/28/20156.786.886.746.85173,598
7/27/20156.696.796.696.76202,137
7/24/20156.856.946.756.75162,473
7/23/20156.997.066.896.89255,561
7/22/20157.027.046.947.00127,606
7/21/20156.997.106.977.03107,030
7/20/20157.077.126.977.01205,694
7/17/20157.137.237.057.10353,559
7/16/20157.027.136.987.10396,015
7/15/20157.157.237.007.0097,047
7/14/20157.117.217.107.16143,700
7/13/20157.167.287.107.10212,754
7/10/20157.057.187.027.17215,648
7/9/20156.937.076.907.00312,891
7/8/20156.696.896.636.87433,015
7/7/20156.836.836.686.76314,636
7/6/20156.856.936.736.80351,419
7/2/20156.946.946.876.90634,573
7/1/20156.796.936.796.891,063,138
6/30/20156.806.886.666.78560,249
6/29/20156.826.936.746.75379,239
6/26/20157.097.126.876.912,009,611
6/25/20157.177.177.037.09233,551
6/24/20157.267.357.127.17217,235
6/23/20157.257.387.167.36181,261
6/22/20157.227.297.127.28173,197
6/19/20157.317.317.117.21377,153
6/18/20157.277.357.267.33398,256
6/17/20157.177.287.117.14181,047
6/16/20157.037.177.007.13143,825
6/15/20157.167.167.017.07250,739
6/12/20157.057.217.047.18218,126
6/11/20157.047.086.987.07133,649
6/10/20157.027.087.007.05212,552
6/9/20156.907.006.886.97238,189
6/8/20157.017.016.876.93194,108
6/5/20156.917.016.857.01253,537
6/4/20156.916.996.876.93259,037
6/3/20156.957.006.856.97256,045
6/2/20156.817.006.576.93206,324
6/1/20156.956.986.706.87203,589
5/29/20156.826.946.756.88258,465
5/28/20156.866.986.836.86169,654
5/27/20156.726.856.726.79210,825
5/26/20156.736.866.716.73276,672
5/22/20156.836.926.736.78151,992
5/21/20156.776.926.776.86311,787
5/20/20156.796.836.756.79203,944
5/19/20156.846.896.726.76377,722
5/18/20156.756.916.756.88227,892
5/15/20156.806.906.716.77289,598
5/14/20156.866.896.756.84321,556
5/13/20156.896.936.806.81142,333
5/12/20156.816.956.736.90287,263
5/11/20156.856.936.816.83263,766
5/8/20156.836.856.746.83344,046
5/7/20156.696.746.656.73438,812
5/6/20156.756.846.636.72368,073
5/5/20156.726.856.726.751,007,416
5/4/20156.846.926.746.76372,450
5/1/20156.967.096.816.87477,479
4/30/20156.957.116.816.96364,694
4/29/20157.177.246.946.99719,786
4/28/20157.117.207.017.20368,371
4/27/20157.027.146.697.10465,776
4/24/20156.517.146.507.01685,663
4/23/20156.836.996.776.95443,795
4/22/20156.806.926.806.84300,965
4/21/20156.796.976.726.80579,697
4/20/20156.786.876.726.80240,582
4/17/20156.816.856.706.72323,009
4/16/20156.716.906.666.881,287,848
4/15/20156.946.996.686.75610,960
4/14/20157.107.126.936.94387,939
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!