$7.40 +0.05 (%) ShoreTel Inc - NASDAQ

Dec. 8, 2016 | 04:00 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
12/7/20167.257.407.177.35238,457
12/6/20167.207.257.107.20286,875
12/5/20167.107.257.037.25482,554
12/2/20166.807.106.757.05435,723
12/1/20167.057.156.686.75449,143
11/30/20167.007.106.757.00381,373
11/29/20166.957.106.906.95511,486
11/28/20167.157.156.836.90430,472
11/25/20166.957.206.957.2094,105
11/23/20166.957.106.806.90341,852
11/22/20167.107.156.887.00748,276
11/21/20167.057.307.057.15333,776
11/18/20167.157.257.007.10441,744
11/17/20167.307.307.007.10454,478
11/16/20167.057.306.957.25570,543
11/15/20166.907.106.907.05721,158
11/14/20167.057.106.856.90500,329
11/11/20166.857.106.736.95638,945
11/10/20166.956.956.656.85915,598
11/9/20166.656.956.506.90926,281
11/8/20166.356.806.306.75841,030
11/7/20166.706.756.256.40894,270
11/4/20166.656.756.556.65500,542
11/3/20166.456.756.456.60765,824
11/2/20166.556.606.406.40720,532
11/1/20166.556.756.456.55689,117
10/31/20167.007.006.606.65773,396
10/28/20166.757.106.756.95912,327
10/27/20166.856.906.756.75472,251
10/26/20166.907.006.906.90276,584
10/25/20167.007.056.906.95332,947
10/24/20167.007.056.957.00248,258
10/21/20166.947.006.836.92270,572
10/20/20167.047.076.946.96453,320
10/19/20167.197.197.057.06240,511
10/18/20167.207.247.137.15319,199
10/17/20167.207.227.097.11335,713
10/14/20167.327.437.027.171,025,652
10/13/20167.577.607.317.34584,386
10/12/20167.647.707.477.65358,233
10/11/20167.917.917.557.60705,676
10/10/20168.048.057.927.93607,235
10/7/20168.158.187.967.97525,939
10/6/20168.318.358.108.11693,115
10/5/20168.008.417.988.351,070,098
10/4/20168.008.097.957.98465,813
10/3/20168.018.087.947.97430,633
9/30/20168.018.067.998.00645,202
9/29/20168.178.207.998.00342,237
9/28/20168.138.198.098.14695,473
9/27/20167.978.107.978.091,370,402
9/26/20168.108.107.998.001,021,379
9/23/20168.168.228.138.14769,848
9/22/20168.278.298.178.191,140,914
9/21/20168.208.348.088.181,131,274
9/20/20168.298.378.178.19928,842
9/19/20168.128.508.128.281,841,617
9/16/20167.958.107.898.06934,631
9/15/20168.028.107.978.03136,191
9/14/20168.018.097.948.02178,630
9/13/20167.988.077.938.01225,327
9/12/20167.898.057.878.03325,438
9/9/20168.048.087.907.90384,692
9/8/20168.178.188.068.12281,399
9/7/20168.188.308.158.16380,978
9/6/20168.208.288.168.22219,338
9/2/20168.128.258.058.19304,861
9/1/20167.998.127.998.12275,858
8/31/20168.048.047.968.02416,742
8/30/20167.988.107.988.01425,788
8/29/20167.978.057.968.00315,297
8/26/20168.098.107.967.98356,780
8/25/20168.038.138.008.05240,240
8/24/20168.038.218.038.07221,314
8/23/20168.178.228.098.10286,544
8/22/20168.068.137.998.09174,917
8/19/20168.018.107.978.05270,089
8/18/20168.008.077.978.04289,251
8/17/20168.198.258.018.02301,021
8/16/20168.268.378.228.22150,930
8/15/20168.148.358.148.32432,253
8/12/20168.248.328.148.16227,876
8/11/20168.248.378.208.23436,165
8/10/20168.218.368.128.28830,470
8/9/20168.248.408.158.19498,850
8/8/20168.278.408.078.301,017,344
8/5/20168.338.568.238.302,205,523
8/4/20167.427.617.317.57423,092
8/3/20167.397.507.377.44368,023
8/2/20167.607.697.417.42462,157
8/1/20167.337.657.337.65534,746
7/29/20167.277.607.237.34372,012
7/28/20167.427.447.257.26167,626
7/27/20167.537.667.387.45194,203
7/26/20167.457.597.457.51191,388
7/25/20167.367.507.367.45253,547
7/22/20167.387.547.337.40281,704
7/21/20167.537.567.367.40246,900
7/20/20167.577.677.527.54161,858
7/19/20167.497.617.497.56269,580
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center