$6.88 -0.27 (%) ShoreTel Inc - NASDAQ

Mar. 6, 2015 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHOR historical data

Date Open High Low Close Volume
3/5/20157.267.277.147.15202,276
3/4/20157.267.367.187.23335,835
3/3/20157.257.407.177.28529,975
3/2/20157.467.547.277.29402,238
2/27/20157.447.567.297.45569,593
2/26/20157.487.627.477.52305,091
2/25/20157.447.557.427.51211,282
2/24/20157.577.647.437.44304,701
2/23/20157.567.607.327.56255,447
2/20/20157.667.707.547.56150,657
2/19/20157.547.747.507.64302,856
2/18/20157.487.617.487.59207,716
2/17/20157.527.607.477.52231,581
2/13/20157.327.567.317.48201,373
2/12/20157.487.537.377.51147,078
2/11/20157.567.617.377.42191,300
2/10/20157.557.737.417.55228,213
2/9/20157.567.797.407.46234,272
2/6/20157.617.747.607.63437,116
2/5/20157.607.707.577.64440,684
2/4/20157.577.697.547.60377,459
2/3/20157.127.627.127.62597,818
2/2/20157.017.166.977.12551,147
1/30/20157.117.287.057.08823,767
1/29/20157.257.307.007.291,075,848
1/28/20157.107.146.967.05473,285
1/27/20156.847.106.757.04381,393
1/26/20157.027.046.816.93227,081
1/23/20157.017.126.967.01116,141
1/22/20157.107.106.957.04209,454
1/21/20156.937.066.937.02178,738
1/20/20157.137.166.946.98218,828
1/16/20156.817.126.817.12388,590
1/15/20157.157.246.836.84308,028
1/14/20157.097.246.957.12380,080
1/13/20157.257.297.007.17497,344
1/12/20157.197.277.117.25230,722
1/9/20157.207.277.157.20230,189
1/8/20157.257.297.197.23474,637
1/7/20157.167.237.077.21246,331
1/6/20157.167.217.047.08294,054
1/5/20157.207.307.097.12416,077
1/2/20157.377.457.237.24261,993
12/31/20147.357.397.247.35273,162
12/30/20147.307.387.207.32238,489
12/29/20147.487.557.097.28590,306
12/26/20147.477.607.377.53264,337
12/24/20147.407.497.357.4185,924
12/23/20147.497.507.317.35223,221
12/22/20147.577.597.357.40322,254
12/19/20147.587.587.457.55472,975
12/18/20147.627.707.517.61421,980
12/17/20147.317.517.287.51473,103
12/16/20147.107.376.807.31332,963
12/15/20147.157.257.007.14402,400
12/12/20147.137.277.007.08227,491
12/11/20147.297.457.137.24306,126
12/10/20147.607.677.127.22288,802
12/9/20147.277.717.187.63469,166
12/8/20147.497.597.307.34211,293
12/5/20147.287.657.287.54300,269
12/4/20147.637.707.237.27303,417
12/3/20147.637.737.547.62220,083
12/2/20147.397.657.387.60231,911
12/1/20147.477.527.307.35296,727
11/28/20147.657.667.477.48205,255
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center