EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	34.550	34.950	33.830	34.070	27.609	66,266
2016-01-26	33.980	34.990	30.860	34.640	28.071	92,180
2016-01-25	34.190	34.380	33.710	33.790	27.383	120,685
2016-01-22	34.400	34.740	33.920	34.270	27.772	141,663
2016-01-21	33.790	34.230	33.530	33.920	27.488	162,641
2016-01-20	33.170	34.080	32.120	33.760	27.358	193,615
2016-01-19	34.800	34.940	33.200	33.580	27.212	187,815
2016-01-15	34.820	35.130	33.500	34.390	27.869	203,610
2016-01-14	34.990	35.510	34.570	35.040	28.396	118,464
2016-01-13	35.540	35.740	34.420	34.770	28.177	231,869
2016-01-12	35.550	36.000	34.810	35.430	28.712	181,151
2016-01-11	35.300	35.840	34.860	35.340	28.639	260,744
2016-01-08	35.990	36.400	35.050	35.210	28.533	244,209
2016-01-07	36.500	37.030	35.060	35.890	29.084	215,210
2016-01-06	37.340	38.200	36.510	37.160	30.114	262,965
2016-01-05	38.630	38.790	37.220	37.950	30.754	285,671
2016-01-04	38.600	39.470	37.990	38.830	31.467	211,508
2015-12-31	38.140	40.050	37.650	39.110	31.694	482,988
2015-12-30	38.500	38.680	38.100	38.370	31.094	130,310
2015-12-29	38.250	38.840	37.940	38.570	31.256	88,354
2015-12-28	38.340	38.640	37.580	38.130	30.900	159,309
2015-12-24	38.390	39.210	38.390	38.600	31.280	71,078
2015-12-23	37.500	38.830	37.500	38.330	31.062	168,811
2015-12-22	37.210	37.600	37.140	37.380	30.292	132,902
2015-12-21	36.930	37.230	36.590	36.980	29.968	137,714
2015-12-18	36.610	37.110	36.380	36.860	29.870	345,026
2015-12-17	37.800	37.910	36.870	36.880	29.887	158,939
2015-12-16	37.190	37.970	37.190	37.650	30.511	96,375
2015-12-15	36.720	37.470	36.720	37.010	29.992	102,669
2015-12-14	37.250	37.670	36.360	36.630	29.684	175,722
2015-12-11	37.670	38.000	37.060	37.200	30.146	126,485
2015-12-10	37.600	38.620	37.320	38.040	30.827	237,668
2015-12-09	37.800	38.530	37.220	37.620	30.486	83,789
2015-12-08	38.150	38.350	37.420	37.840	30.665	122,166
2015-12-07	38.260	38.510	37.850	38.490	31.191	167,947
2015-12-04	38.250	38.710	38.030	38.440	31.151	85,269
2015-12-03	38.490	39.080	38.040	38.200	30.956	93,167
2015-12-02	38.220	39.080	37.140	38.450	31.159	147,957
2015-12-01	39.190	39.410	37.810	37.960	30.762	294,309
2015-11-30	39.240	39.490	38.980	39.110	31.694	88,478
2015-11-27	39.000	39.280	38.560	39.210	31.775	112,664
2015-11-25	38.730	39.290	38.670	38.940	31.556	80,457
2015-11-24	38.600	38.900	37.000	38.740	31.394	126,238
2015-11-23	39.360	39.820	38.840	38.870	31.499	115,749
2015-11-20	39.540	39.860	39.410	39.420	31.945	142,280
2015-11-19	40.470	40.500	39.400	39.480	31.994	115,502
2015-11-18	40.060	40.470	39.750	40.370	32.715	78,729
2015-11-17	40.500	40.700	39.250	39.850	32.293	93,290
2015-11-16	39.800	40.850	38.290	40.530	32.844	112,047
2015-11-13	40.270	40.350	39.610	39.730	32.196	100,941
2015-11-12	41.320	41.900	40.360	40.430	32.763	130,927
2015-11-11	42.020	42.600	41.510	41.560	33.679	126,608
2015-11-10	42.740	42.890	41.700	42.110	34.125	138,948
2015-11-09	45.030	45.070	42.240	42.690	34.595	271,357
2015-11-06	44.850	45.650	44.090	45.300	36.710	151,535
2015-11-05	46.150	46.210	45.230	45.890	37.188	100,324
2015-11-04	46.430	46.880	45.930	46.110	37.366	86,257
2015-11-03	45.660	46.670	45.440	46.390	37.593	114,639
2015-11-02	44.950	45.720	44.860	45.650	36.994	186,581
2015-10-30	45.120	45.590	44.630	44.830	36.329	145,489

← NewerPage 46 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.