$7.67 +0.04 (%) ShoreTel Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHOR historical data

Date Open High Low Close Volume
11/26/20147.657.737.607.67196,689
11/25/20147.817.897.617.63226,026
11/24/20147.657.807.637.77260,974
11/21/20147.797.807.557.66308,951
11/20/20147.607.757.597.71285,679
11/19/20147.557.667.447.62696,033
11/18/20147.527.607.437.59522,721
11/17/20147.437.617.227.411,106,887
11/14/20148.208.258.138.21303,812
11/13/20148.198.328.018.21452,271
11/12/20148.218.298.168.19417,323
11/11/20148.218.358.218.23773,330
11/10/20148.268.358.138.34829,429
11/7/20148.188.358.108.20366,340
11/6/20147.958.277.958.24692,454
11/5/20148.058.077.937.97419,957
11/4/20147.958.107.918.04339,864
11/3/20148.058.117.848.00413,091
10/31/20148.088.258.008.09612,535
10/30/20147.978.067.848.01691,303
10/29/20148.008.057.878.00660,456
10/28/20147.907.967.847.96558,774
10/27/20148.008.027.817.84399,918
10/24/20147.888.087.567.91691,384
10/23/20147.567.957.527.79608,218
10/22/20147.557.697.417.44818,887
10/21/20147.407.727.277.561,947,499
10/20/20147.657.956.507.624,576,832
10/17/20146.666.686.516.51338,465
10/16/20146.296.566.266.54313,866
10/15/20146.076.485.736.42424,699
10/14/20146.046.206.036.19369,532
10/13/20145.936.165.906.03511,911
10/10/20146.076.285.885.90616,952
10/9/20146.376.376.116.12340,263
10/8/20146.276.416.126.39685,695
10/7/20146.376.456.286.29324,440
10/6/20146.576.606.386.43286,074
10/3/20146.736.786.576.57243,451
10/2/20146.526.706.466.63344,705
10/1/20146.626.736.466.49524,862
9/30/20146.806.836.646.65452,185
9/29/20146.706.886.636.79317,309
9/26/20146.846.906.796.80294,415
9/25/20146.986.986.736.82303,848
9/24/20146.557.006.487.00621,524
9/23/20146.556.696.536.57484,945
9/22/20146.466.466.386.39258,749
9/19/20146.646.706.486.51295,772
9/18/20146.636.666.596.62125,286
9/17/20146.576.726.476.60223,245
9/16/20146.386.566.336.55243,111
9/15/20146.466.466.396.40279,866
9/12/20146.456.496.356.48300,321
9/11/20146.386.506.356.45231,305
9/10/20146.466.516.396.45353,114
9/9/20146.776.776.436.45587,744
9/8/20146.596.786.596.77304,927
9/5/20146.516.696.506.61216,930
9/4/20146.616.766.556.55141,997
9/3/20146.736.776.606.61170,803
9/2/20146.716.736.616.71225,263
8/29/20146.666.716.616.70130,006
8/28/20146.686.686.566.66285,603
8/27/20146.836.836.646.71237,601
8/26/20146.716.856.666.82284,788
8/25/20146.776.866.696.71136,994
8/22/20146.846.956.626.73253,276
8/21/20146.746.886.656.84218,236
8/20/20146.826.916.746.74186,484
8/19/20146.856.966.816.87249,621
8/18/20146.696.896.696.86657,559
8/15/20146.706.716.586.61353,885
8/14/20146.636.756.576.63391,105
8/13/20146.516.706.456.64324,965
8/12/20146.576.606.446.48420,972
8/11/20146.706.776.506.61579,254
8/8/20146.857.206.626.652,350,760
8/7/20146.026.115.846.01764,781
8/6/20145.936.065.896.01583,836
8/5/20146.066.135.956.00353,553
8/4/20146.096.256.066.08301,533
8/1/20146.186.186.056.09519,938
7/31/20146.266.316.176.18463,924
7/30/20146.306.406.306.36496,438
7/29/20146.236.306.176.23357,751
7/28/20146.306.306.166.23402,731
7/25/20146.216.356.216.27216,206
7/24/20146.246.426.246.29348,136
7/23/20146.356.356.206.23119,512
7/22/20146.346.476.306.32343,989
7/21/20146.146.306.146.30419,620
7/18/20145.936.195.936.17532,828
7/17/20146.106.105.955.96462,051
7/16/20146.126.176.006.06510,765
7/15/20146.186.306.036.06459,316
7/14/20146.256.366.196.20232,679
7/11/20146.026.216.026.17266,533
7/10/20145.896.105.806.06615,089
7/9/20146.036.226.016.10822,362
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center