$7.09 +0.09 (%) ShoreTel Inc - NASDAQ

Feb. 11, 2016 | 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
2/10/20167.157.257.007.00544,292
2/9/20167.147.427.077.13471,730
2/8/20167.367.477.127.23602,520
2/5/20167.767.767.497.50618,806
2/4/20167.687.867.687.78409,701
2/3/20167.727.877.607.74600,046
2/2/20167.838.007.717.74869,214
2/1/20168.148.147.887.89811,043
1/29/20168.108.387.638.211,640,172
1/28/20168.008.107.848.04838,853
1/27/20168.218.237.988.00786,420
1/26/20168.228.278.068.22752,123
1/25/20168.518.638.168.17383,001
1/22/20168.188.618.008.59774,771
1/21/20168.238.237.858.11399,560
1/20/20168.198.327.878.21560,958
1/19/20168.238.288.118.28705,018
1/15/20168.158.468.038.20615,925
1/14/20168.028.408.008.31429,873
1/13/20168.308.338.008.00537,138
1/12/20168.368.478.198.28442,963
1/11/20168.388.758.248.31610,424
1/8/20168.468.548.358.38555,002
1/7/20168.348.538.348.47636,426
1/6/20168.508.558.308.46533,846
1/5/20168.639.058.498.55601,099
1/4/20168.718.848.538.61675,620
12/31/20158.928.998.828.85625,407
12/30/20158.809.138.808.98553,064
12/29/20158.888.958.768.77781,367
12/28/20158.909.008.748.81615,285
12/24/20158.989.218.898.96289,766
12/23/20159.459.468.838.901,675,068
12/22/20159.469.879.419.44554,483
12/21/20159.639.689.379.43472,494
12/18/20159.629.749.519.55495,730
12/17/20159.889.909.629.62270,243
12/16/20159.759.929.719.81298,590
12/15/20159.709.789.609.73435,665
12/14/20159.399.669.329.64729,219
12/11/20159.529.719.449.45467,184
12/10/20159.899.899.669.69432,990
12/9/201510.0910.209.889.91283,969
12/8/201510.1710.399.9710.17288,752
12/7/201510.2710.3610.1210.27419,854
12/4/201510.3510.4410.2710.32361,876
12/3/201510.3410.5610.2010.30706,204
12/2/201510.3710.4510.3210.42438,872
12/1/201510.3310.4210.1710.36522,975
11/30/201510.2610.4310.2110.26504,317
11/27/201510.2210.3510.1710.28168,479
11/25/201510.0610.2710.0410.16501,160
11/24/20159.7010.109.6510.09886,761
11/23/20159.879.949.729.81827,062
11/20/20159.9010.129.779.84827,948
11/19/20159.909.949.689.85680,576
11/18/20159.909.959.809.89499,418
11/17/20159.949.949.779.84394,914
11/16/20159.9510.039.859.86441,380
11/13/201510.0110.159.839.90501,075
11/12/20159.9610.069.879.92416,373
11/11/201510.0110.169.9610.01337,059
11/10/20159.8810.069.839.97500,551
11/9/20159.9210.029.869.98714,017
11/6/20159.669.989.659.89676,808
11/5/20159.509.739.389.681,120,467
11/4/20159.479.569.429.50567,075
11/3/20159.399.639.369.50910,876
11/2/20159.319.478.819.44870,687
10/30/20159.319.499.259.44507,489
10/29/20159.479.519.299.33455,467
10/28/20159.449.479.009.45790,332
10/27/20159.399.609.349.39814,024
10/26/20159.409.499.289.381,078,403
10/23/20158.499.508.429.313,096,636
10/22/20158.328.487.978.34509,983
10/21/20158.498.498.248.25353,166
10/20/20158.368.498.078.48278,081
10/19/20158.288.458.248.39428,729
10/16/20158.338.448.038.37303,440
10/15/20158.138.328.088.29361,267
10/14/20158.258.368.118.14245,008
10/13/20158.348.438.258.25274,832
10/12/20158.378.448.298.34586,902
10/9/20158.248.308.178.28522,456
10/8/20157.958.247.898.20637,881
10/7/20157.857.877.577.84265,218
10/6/20157.907.937.607.80308,839
10/5/20157.757.937.687.92628,891
10/2/20157.377.707.377.65873,653
10/1/20157.497.537.347.41367,440
9/30/20157.397.517.377.47312,727
9/29/20157.357.387.287.35215,046
9/28/20157.307.407.287.35348,657
9/25/20157.367.437.247.35366,726
9/24/20157.327.377.217.32204,531
9/23/20157.367.397.257.27172,242
9/22/20157.417.457.357.37164,055
9/21/20157.527.527.337.45196,779
9/18/20157.297.487.227.44388,684
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center