EchoStar CORP historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	46.430	46.690	45.370	45.550	36.913	265,433
2016-10-11	47.340	47.340	46.490	46.620	37.780	227,056
2016-10-10	47.390	47.540	46.720	47.290	38.323	211,754
2016-10-07	47.310	47.370	46.510	46.960	38.055	343,175
2016-10-06	45.240	47.480	45.030	47.410	38.420	795,313
2016-10-05	43.840	45.050	42.480	44.770	36.280	230,881
2016-10-04	43.310	43.930	42.390	43.830	35.519	378,961
2016-10-03	43.830	43.860	42.950	43.600	35.332	325,776
2016-09-30	42.600	43.880	42.500	43.830	35.519	413,143
2016-09-29	42.110	42.820	42.070	42.500	34.441	274,688
2016-09-28	41.730	42.280	40.860	42.120	34.133	237,175
2016-09-27	41.250	41.700	41.240	41.520	33.647	332,686
2016-09-26	41.040	41.530	40.650	41.230	33.412	326,393
2016-09-23	41.110	41.490	40.850	41.070	33.282	276,539
2016-09-22	40.410	41.080	40.270	41.050	33.266	235,817
2016-09-21	39.800	40.500	39.650	40.110	32.504	194,849
2016-09-20	39.890	40.390	39.580	39.670	32.148	190,036
2016-09-19	38.520	39.920	38.520	39.860	32.302	216,320
2016-09-16	38.270	38.990	38.200	38.600	31.280	833,567
2016-09-15	38.430	38.710	38.180	38.550	31.240	227,920
2016-09-14	39.120	39.250	38.330	38.410	31.126	205,091
2016-09-13	39.000	39.240	38.670	39.160	31.734	244,085
2016-09-12	38.630	39.380	38.300	39.300	31.848	185,840
2016-09-09	39.190	39.440	38.600	38.690	31.353	281,105
2016-09-08	39.270	39.740	39.140	39.380	31.913	195,219
2016-09-07	39.030	39.580	38.650	39.310	31.856	338,116
2016-09-06	39.520	39.840	38.930	39.060	31.653	289,003
2016-09-02	39.470	39.670	39.200	39.470	31.985	169,058
2016-09-01	39.130	39.830	38.700	39.160	31.734	312,449
2016-08-31	39.000	39.360	38.520	38.760	31.410	266,791
2016-08-30	38.780	39.130	38.470	38.930	31.548	170,045
2016-08-29	38.470	38.800	38.470	38.670	31.337	132,161
2016-08-26	38.950	38.950	38.080	38.300	31.037	133,642
2016-08-25	38.510	39.160	38.500	38.770	31.418	199,168
2016-08-24	38.590	38.840	38.490	38.680	31.345	131,668
2016-08-23	38.340	38.750	38.310	38.560	31.248	121,179
2016-08-22	38.530	38.650	37.300	38.260	31.005	100,941
2016-08-19	38.560	38.740	38.360	38.560	31.248	155,731
2016-08-18	38.360	38.700	37.750	38.550	31.240	212,865
2016-08-17	38.490	38.690	38.020	38.210	30.964	165,850
2016-08-16	38.340	38.780	37.850	38.490	31.191	149,684
2016-08-15	37.060	38.560	37.060	38.530	31.224	247,664
2016-08-12	37.020	37.170	36.590	36.910	29.911	197,317
2016-08-11	38.450	38.450	37.030	37.190	30.138	205,584
2016-08-10	39.180	39.210	38.120	38.190	30.948	243,715
2016-08-09	40.340	41.000	38.740	39.230	31.791	273,701
2016-08-08	38.140	39.190	38.100	38.630	31.305	229,647
2016-08-05	38.100	38.390	37.750	38.210	30.964	251,489
2016-08-04	38.020	38.310	37.600	37.950	30.754	90,082
2016-08-03	37.410	37.940	37.350	37.930	30.737	132,532
2016-08-02	38.390	38.640	37.410	37.460	30.357	199,044
2016-08-01	38.760	38.880	38.200	38.340	31.070	158,199
2016-07-29	38.110	38.970	38.060	38.950	31.564	293,075
2016-07-28	38.760	38.880	38.000	38.250	30.997	149,191
2016-07-27	38.800	38.800	38.330	38.770	31.418	160,667
2016-07-26	38.980	38.980	38.330	38.600	31.280	217,924
2016-07-25	39.130	39.360	38.930	38.940	31.556	94,771
2016-07-22	38.940	39.260	38.820	39.200	31.767	105,630
2016-07-21	39.080	39.080	38.660	38.890	31.515	137,961
2016-07-20	38.840	39.080	38.620	38.990	31.596	108,592

← NewerPage 43 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2019-09-11	1234:1000

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.