$6.51 -0.11 (%) ShoreTel Inc - NASDAQ

Sep. 19, 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
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
7/8/20146.416.476.016.03841,649
7/7/20146.586.726.326.45521,701
7/3/20146.616.706.616.62161,214
7/2/20146.676.866.596.60499,224
7/1/20146.556.756.466.67555,342
6/30/20146.356.556.356.52218,604
6/27/20146.316.456.306.382,015,668
6/26/20146.416.466.346.38264,200
6/25/20146.376.496.336.43248,202
6/24/20146.506.616.376.42445,517
6/23/20146.616.796.526.53366,090
6/20/20146.406.586.386.56571,745
6/19/20146.476.486.366.40368,379
6/18/20146.506.516.386.45434,170
6/17/20146.526.656.426.47712,935
6/16/20146.806.806.506.55614,606
6/13/20146.756.856.676.84306,228
6/12/20146.786.876.606.69998,884
6/11/20146.856.946.716.83410,950
6/10/20146.897.036.706.92682,975
6/9/20146.967.216.917.16336,537
6/6/20146.767.056.627.05497,258
6/5/20146.646.786.556.69567,394
6/4/20146.726.796.536.63549,289
6/3/20146.927.016.736.75424,527
6/2/20146.967.026.756.99414,360
5/30/20147.097.106.846.96668,722
5/29/20146.937.106.937.06285,369
5/28/20146.887.016.846.88345,362
5/27/20146.977.056.816.88350,249
5/23/20146.816.916.766.87257,249
5/22/20146.556.886.516.84587,101
5/21/20146.536.636.496.55307,316
5/20/20146.546.636.436.50414,366
5/19/20146.456.616.386.54315,366
5/16/20146.336.496.276.49581,824
5/15/20146.466.556.256.35895,795
5/14/20146.756.816.476.491,027,760
5/13/20146.876.946.736.751,243,548
5/12/20146.766.956.686.83600,517
5/9/20146.897.026.696.75758,183
5/8/20147.027.206.856.93352,424
5/7/20147.427.526.987.02648,390
5/6/20147.557.577.397.44392,466
5/5/20147.587.627.437.59316,456
5/2/20147.607.757.527.66409,266
5/1/20147.537.697.457.61430,856
4/30/20147.747.747.437.55416,134
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center