$7.98 -0.07 (%) ShoreTel Inc - NASDAQ

Aug. 26, 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
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
7/18/20167.587.667.517.53312,727
7/15/20167.637.637.527.57335,692
7/14/20167.627.667.547.57409,452
7/13/20167.507.667.497.56494,136
7/12/20167.427.577.147.49630,846
7/11/20167.387.457.227.41557,492
7/8/20167.007.437.007.351,005,613
7/7/20166.666.786.546.75298,768
7/6/20166.586.696.496.66343,167
7/5/20166.676.726.546.60240,560
7/1/20166.676.796.596.72511,326
6/30/20166.446.696.386.69513,590
6/29/20166.286.446.286.42369,887
6/28/20166.176.316.156.242,200,568
6/27/20166.346.346.106.12366,700
6/24/20166.396.476.376.41857,627
6/23/20166.586.736.566.70339,608
6/22/20166.566.676.556.55271,536
6/21/20166.696.776.576.59271,131
6/20/20166.666.786.576.68393,372
6/17/20166.526.646.486.60824,476
6/16/20166.416.516.406.50339,845
6/15/20166.426.506.346.46265,787
6/14/20166.296.396.256.39305,972
6/13/20166.306.366.306.31265,690
6/10/20166.356.426.316.33185,286
6/9/20166.416.436.326.37281,311
6/8/20166.416.476.216.43259,537
6/7/20166.526.566.386.41258,453
6/6/20166.496.636.226.55466,615
6/3/20166.516.546.456.51198,011
6/2/20166.636.656.506.55437,872
6/1/20166.606.636.506.63468,924
5/31/20166.426.646.426.601,162,833
5/27/20166.516.596.406.43451,059
5/26/20166.366.556.346.52307,843
5/25/20166.446.476.296.34324,574
5/24/20166.396.516.396.44527,530
5/23/20166.256.466.126.40384,157
5/20/20166.126.266.086.22228,890
5/19/20166.186.226.066.12290,757
5/18/20166.066.246.016.22395,173
5/17/20166.216.236.036.08351,131
5/16/20166.166.276.046.21331,813
5/13/20166.156.196.056.12298,274
5/12/20166.296.306.136.15288,741
5/11/20166.376.406.286.29231,766
5/10/20166.396.426.316.37383,972
5/9/20166.366.496.346.39377,919
5/6/20166.226.396.096.371,088,471
5/5/20166.266.266.106.11379,797
5/4/20166.156.376.116.21405,863
5/3/20165.906.285.836.18754,514
5/2/20166.176.175.915.96735,130
4/29/20166.386.696.006.121,961,225
4/28/20167.097.297.057.13340,059
4/27/20167.087.146.877.09212,346
4/26/20166.987.106.857.04352,157
4/25/20167.107.137.007.00241,884
4/22/20167.117.127.037.10337,570
4/21/20167.217.287.077.14469,901
4/20/20167.147.317.027.25388,424
4/19/20167.007.176.877.11468,738
4/18/20167.047.156.987.01619,115
4/15/20167.207.237.037.04220,921
4/14/20167.227.317.207.24222,769
4/13/20167.167.247.117.20230,792
4/12/20167.117.197.057.10198,427
4/11/20167.277.327.097.13218,193
4/8/20167.187.357.147.22222,967
4/7/20167.507.637.067.11418,241
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center