$6.90 +0.05 (%) ShoreTel Inc - NASDAQ

Jul. 29, 2015 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHOR historical data

Date Open High Low Close Volume
7/28/20156.786.886.746.85173,598
7/27/20156.696.796.696.76202,137
7/24/20156.856.946.756.75162,473
7/23/20156.997.066.896.89255,561
7/22/20157.027.046.947.00127,606
7/21/20156.997.106.977.03107,030
7/20/20157.077.126.977.01205,694
7/17/20157.137.237.057.10353,559
7/16/20157.027.136.987.10396,015
7/15/20157.157.237.007.0097,047
7/14/20157.117.217.107.16143,700
7/13/20157.167.287.107.10212,754
7/10/20157.057.187.027.17215,648
7/9/20156.937.076.907.00312,891
7/8/20156.696.896.636.87433,015
7/7/20156.836.836.686.76314,636
7/6/20156.856.936.736.80351,419
7/2/20156.946.946.876.90634,573
7/1/20156.796.936.796.891,063,138
6/30/20156.806.886.666.78560,249
6/29/20156.826.936.746.75379,239
6/26/20157.097.126.876.912,009,611
6/25/20157.177.177.037.09233,551
6/24/20157.267.357.127.17217,235
6/23/20157.257.387.167.36181,261
6/22/20157.227.297.127.28173,197
6/19/20157.317.317.117.21377,153
6/18/20157.277.357.267.33398,256
6/17/20157.177.287.117.14181,047
6/16/20157.037.177.007.13143,825
6/15/20157.167.167.017.07250,739
6/12/20157.057.217.047.18218,126
6/11/20157.047.086.987.07133,649
6/10/20157.027.087.007.05212,552
6/9/20156.907.006.886.97238,189
6/8/20157.017.016.876.93194,108
6/5/20156.917.016.857.01253,537
6/4/20156.916.996.876.93259,037
6/3/20156.957.006.856.97256,045
6/2/20156.817.006.576.93206,324
6/1/20156.956.986.706.87203,589
5/29/20156.826.946.756.88258,465
5/28/20156.866.986.836.86169,654
5/27/20156.726.856.726.79210,825
5/26/20156.736.866.716.73276,672
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!