EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	39.140	39.170	38.710	38.750	31.402	134,136
2016-07-18	38.980	39.410	38.980	39.180	31.750	198,304
2016-07-15	39.200	39.220	38.800	39.130	31.710	111,060
2016-07-14	39.560	39.560	38.750	39.200	31.767	120,562
2016-07-13	39.770	39.890	39.150	39.280	31.831	113,898
2016-07-12	39.450	39.690	39.070	39.620	32.107	169,428
2016-07-11	39.260	39.490	38.600	39.330	31.872	125,621
2016-07-08	39.040	39.340	38.760	38.980	31.588	266,914
2016-07-07	38.630	39.150	38.430	38.690	31.353	182,385
2016-07-06	37.390	38.710	36.430	38.690	31.353	251,366
2016-07-05	38.940	39.050	36.440	37.520	30.405	294,926
2016-07-01	39.750	40.360	39.540	39.690	32.164	147,093
2016-06-30	38.950	39.700	38.600	39.700	32.172	285,301
2016-06-29	38.300	39.040	38.000	38.990	31.596	197,440
2016-06-28	37.650	37.990	37.360	37.860	30.681	173,377
2016-06-27	38.070	38.070	36.900	37.250	30.186	291,347
2016-06-24	38.410	39.080	37.950	38.390	31.110	487,307
2016-06-23	39.440	40.130	39.230	39.890	32.326	165,973
2016-06-22	39.240	39.660	38.710	39.110	31.694	308,870
2016-06-21	39.570	39.570	38.660	39.090	31.678	193,121
2016-06-20	39.160	41.350	38.660	39.360	31.896	298,875
2016-06-17	39.050	39.410	38.410	38.640	31.313	200,155
2016-06-16	39.030	39.160	38.400	39.050	31.645	261,978
2016-06-15	38.720	39.230	38.500	39.070	31.661	205,708
2016-06-14	38.540	38.920	38.050	38.370	31.094	150,918
2016-06-13	39.020	41.450	38.550	38.580	31.264	155,854
2016-06-10	40.320	40.320	39.100	39.180	31.750	161,654
2016-06-09	41.620	41.650	40.530	40.570	32.877	207,435
2016-06-08	40.930	41.800	40.850	41.760	33.841	401,667
2016-06-07	41.010	41.230	40.820	41.090	33.298	159,433
2016-06-06	40.920	41.350	40.610	40.970	33.201	141,540
2016-06-03	41.010	41.010	40.060	40.780	33.047	189,419
2016-06-02	40.000	40.980	39.970	40.950	33.185	194,108
2016-06-01	40.230	40.340	39.490	40.130	32.520	214,839
2016-05-31	40.370	40.460	39.760	40.040	32.447	147,710
2016-05-27	40.230	40.570	40.060	40.230	32.601	94,895
2016-05-26	40.630	40.730	39.650	40.240	32.609	119,945
2016-05-25	40.530	40.830	40.050	40.530	32.844	118,341
2016-05-24	40.210	40.760	40.180	40.390	32.731	141,170
2016-05-23	39.830	40.320	39.520	39.920	32.350	137,468
2016-05-20	39.380	40.040	39.380	39.950	32.374	140,799
2016-05-19	39.460	40.140	39.030	39.220	31.783	158,446
2016-05-18	39.660	40.010	39.420	39.630	32.115	179,670
2016-05-17	40.420	41.590	39.570	39.730	32.196	186,211
2016-05-16	40.540	41.070	39.960	40.520	32.836	192,751
2016-05-13	41.080	41.320	40.280	40.400	32.739	336,512
2016-05-12	42.010	42.140	40.920	41.100	33.306	283,943
2016-05-11	41.320	42.090	39.550	41.750	33.833	314,547
2016-05-10	41.510	42.000	40.150	41.090	33.298	291,101
2016-05-09	39.780	40.150	39.500	39.580	32.075	141,910
2016-05-06	38.520	39.880	38.360	39.780	32.237	225,822
2016-05-05	40.670	40.690	37.580	38.560	31.248	663,645
2016-05-04	40.540	40.860	39.910	40.440	32.772	163,382
2016-05-03	41.200	42.260	40.410	40.890	33.136	109,332
2016-05-02	41.000	41.510	40.810	41.480	33.614	147,463
2016-04-29	42.170	42.170	40.830	40.920	33.161	280,858
2016-04-28	41.880	42.500	41.810	42.140	34.149	126,115
2016-04-27	41.700	42.270	41.630	42.110	34.125	164,369
2016-04-26	41.160	41.940	40.680	41.710	33.801	103,903
2016-04-25	41.080	41.200	40.530	41.190	33.379	127,842

← NewerPage 44 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.