EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	45.690	45.950	45.010	45.130	36.572	148,080
2015-10-28	44.970	45.870	44.930	45.820	37.131	91,563
2015-10-27	45.260	45.260	44.460	44.800	36.305	61,330
2015-10-26	45.110	45.770	44.910	45.350	36.750	93,044
2015-10-23	45.000	45.290	44.600	45.130	36.572	84,282
2015-10-22	44.570	45.070	44.570	44.890	36.378	128,830
2015-10-21	45.170	45.350	44.180	44.370	35.956	73,793
2015-10-20	45.270	45.320	44.840	45.090	36.540	87,491
2015-10-19	44.680	45.240	42.530	45.110	36.556	120,809
2015-10-16	44.920	44.990	44.420	44.970	36.443	113,405
2015-10-15	44.290	44.980	43.970	44.840	36.337	105,013
2015-10-14	45.110	45.110	43.920	44.130	35.762	201,882
2015-10-13	44.950	45.700	44.800	45.100	36.548	135,246
2015-10-12	45.540	45.620	45.030	45.130	36.572	121,179
2015-10-09	45.460	45.770	45.000	45.490	36.864	125,745
2015-10-08	44.940	45.500	44.800	45.340	36.742	131,421
2015-10-07	44.660	45.200	44.220	44.960	36.434	148,080
2015-10-06	43.780	44.710	43.600	44.520	36.078	115,256
2015-10-05	43.110	44.000	43.060	43.790	35.486	200,648
2015-10-02	43.140	43.140	40.820	42.870	34.741	292,211
2015-10-01	43.040	43.890	42.830	43.830	35.519	303,811
2015-09-30	42.260	43.140	41.980	43.030	34.870	220,516
2015-09-29	42.170	42.500	41.380	41.930	33.979	157,705
2015-09-28	42.850	42.850	41.750	42.200	34.198	127,966
2015-09-25	43.400	43.400	42.680	43.050	34.887	84,035
2015-09-24	43.070	43.220	42.570	43.100	34.927	83,665
2015-09-23	43.640	43.720	42.830	43.460	35.219	151,659
2015-09-22	43.540	43.960	43.170	43.520	35.267	143,884
2015-09-21	44.510	44.640	43.900	44.090	35.729	122,166
2015-09-18	44.050	44.490	44.020	44.240	35.851	216,320
2015-09-17	44.320	44.930	44.320	44.550	36.102	85,269
2015-09-16	44.010	44.600	44.010	44.410	35.989	60,466
2015-09-15	43.610	44.110	43.580	44.080	35.721	83,295
2015-09-14	43.610	43.730	43.260	43.580	35.316	162,888
2015-09-11	43.400	43.750	42.900	43.640	35.365	109,086
2015-09-10	43.450	44.100	43.430	43.640	35.365	103,162
2015-09-09	44.560	44.620	43.530	43.760	35.462	180,411
2015-09-08	43.930	44.270	43.680	44.160	35.786	110,690
2015-09-04	43.930	43.940	43.130	43.200	35.008	241,987
2015-09-03	44.230	44.600	44.080	44.320	35.916	123,523
2015-09-02	43.900	44.090	43.090	44.060	35.705	184,360
2015-09-01	43.800	44.600	43.310	43.420	35.186	197,810
2015-08-31	44.240	45.140	43.990	44.600	36.143	238,902
2015-08-28	44.540	45.090	44.300	44.590	36.135	119,821
2015-08-27	43.840	45.080	43.470	44.620	36.159	146,352
2015-08-26	42.940	43.470	42.090	43.370	35.146	204,844
2015-08-25	43.200	43.200	41.880	42.020	34.052	299,985
2015-08-24	41.130	43.150	40.020	42.000	34.036	339,350
2015-08-21	45.060	45.160	43.390	43.810	35.502	304,058
2015-08-20	45.820	46.100	45.130	45.420	36.807	166,220
2015-08-19	46.190	46.600	45.560	46.430	37.626	175,598
2015-08-18	46.450	46.950	45.780	46.550	37.723	133,766
2015-08-17	46.400	46.960	45.890	46.750	37.885	104,767
2015-08-14	45.920	46.710	45.920	46.430	37.626	104,026
2015-08-13	46.600	46.820	45.790	46.000	37.277	86,997
2015-08-12	46.210	47.140	45.990	46.470	37.658	144,501
2015-08-11	46.270	47.160	45.850	46.710	37.853	188,555
2015-08-10	46.660	47.270	46.160	47.170	38.225	122,413
2015-08-07	46.800	47.090	45.840	46.430	37.626	164,369
2015-08-06	46.690	47.550	45.960	47.040	38.120	142,897

← NewerPage 47 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.