$6.78 -0.08 (%) ShoreTel Inc - NASDAQ

May. 22, 2015 | 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
5/22/20156.836.926.736.78151,992
5/21/20156.776.926.776.86311,787
5/20/20156.796.836.756.79203,944
5/19/20156.846.896.726.76377,722
5/18/20156.756.916.756.88227,892
5/15/20156.806.906.716.77289,598
5/14/20156.866.896.756.84321,556
5/13/20156.896.936.806.81142,333
5/12/20156.816.956.736.90287,263
5/11/20156.856.936.816.83263,766
5/8/20156.836.856.746.83344,046
5/7/20156.696.746.656.73438,812
5/6/20156.756.846.636.72368,073
5/5/20156.726.856.726.751,007,416
5/4/20156.846.926.746.76372,450
5/1/20156.967.096.816.87477,479
4/30/20156.957.116.816.96364,694
4/29/20157.177.246.946.99719,786
4/28/20157.117.207.017.20368,371
4/27/20157.027.146.697.10465,776
4/24/20156.517.146.507.01685,663
4/23/20156.836.996.776.95443,795
4/22/20156.806.926.806.84300,965
4/21/20156.796.976.726.80579,697
4/20/20156.786.876.726.80240,582
4/17/20156.816.856.706.72323,009
4/16/20156.716.906.666.881,287,848
4/15/20156.946.996.686.75610,960
4/14/20157.107.126.936.94387,939
4/13/20157.097.187.057.10235,511
4/10/20157.107.127.037.09254,106
4/9/20157.007.096.997.07242,459
4/8/20157.037.056.967.00308,213
4/7/20156.997.106.977.03279,961
4/6/20157.067.096.857.00209,474
4/2/20156.836.976.836.93273,668
4/1/20156.836.876.726.85305,759
3/31/20156.616.846.606.82536,299
3/30/20156.646.716.556.67384,743
3/27/20156.616.706.576.59359,293
3/26/20156.646.746.576.60274,626
3/25/20156.716.876.616.63399,784
3/24/20156.696.796.496.73742,190
3/23/20156.706.726.556.68974,164
3/20/20156.666.796.626.72859,960
3/19/20156.937.016.536.60869,478
3/18/20157.087.206.896.91906,397
3/17/20156.967.206.927.12396,328
3/16/20156.917.036.887.01339,754
3/13/20156.796.896.746.89400,957
3/12/20156.806.856.736.82256,502
3/11/20156.696.816.676.76317,791
3/10/20156.846.896.686.70421,957
3/9/20156.937.006.896.90223,325
3/6/20157.107.126.856.89370,294
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center