EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	49.000	49.670	48.610	49.490	40.105	223,724
2015-05-11	48.540	49.440	48.280	49.270	39.927	174,611
2015-05-08	49.190	49.290	48.470	48.740	39.498	123,277
2015-05-07	49.940	49.980	48.010	49.030	39.733	359,711
2015-05-06	50.550	50.720	49.760	50.440	40.875	184,606
2015-05-05	50.380	51.930	49.940	50.500	40.924	177,449
2015-05-04	50.180	50.670	49.880	50.440	40.875	73,423
2015-05-01	50.620	50.620	49.650	50.250	40.721	107,728
2015-04-30	51.110	51.130	49.360	50.000	40.519	171,773
2015-04-29	51.520	52.030	50.810	51.190	41.483	108,469
2015-04-28	50.850	52.010	50.660	51.560	41.783	233,596
2015-04-27	51.400	51.590	50.650	50.980	41.313	79,470
2015-04-24	51.490	51.670	50.900	51.470	41.710	80,950
2015-04-23	50.880	51.740	50.730	51.360	41.621	129,693
2015-04-22	51.440	51.510	50.710	50.970	41.305	64,168
2015-04-21	51.780	51.920	51.080	51.220	41.507	76,878
2015-04-20	51.430	51.600	50.890	51.490	41.726	95,882
2015-04-17	51.850	52.100	50.960	51.040	41.361	71,078
2015-04-16	51.610	52.430	51.400	52.390	42.455	94,401
2015-04-15	51.610	51.860	51.290	51.860	42.026	102,422
2015-04-14	51.580	51.850	51.110	51.480	41.718	67,623
2015-04-13	52.020	52.230	51.450	51.490	41.726	71,449
2015-04-10	52.750	52.850	51.820	51.860	42.026	86,133
2015-04-09	51.250	52.750	51.250	52.700	42.707	151,659
2015-04-08	51.050	51.420	50.820	51.240	41.524	96,499
2015-04-07	51.300	51.490	50.950	51.100	41.410	135,863
2015-04-06	50.880	51.970	50.300	51.290	41.564	107,358
2015-04-02	51.440	51.590	50.810	51.300	41.572	223,354
2015-04-01	51.900	52.200	51.000	51.770	41.953	161,901
2015-03-31	51.590	52.110	51.050	51.720	41.913	170,786
2015-03-30	51.330	52.050	51.330	51.880	42.042	89,465
2015-03-27	50.590	51.350	50.590	51.210	41.499	115,626
2015-03-26	50.820	51.260	50.140	50.770	41.143	160,173
2015-03-25	51.740	51.850	50.880	50.970	41.305	149,808
2015-03-24	51.810	51.990	51.450	51.610	41.823	115,379
2015-03-23	51.840	52.460	51.410	51.770	41.953	172,760
2015-03-20	51.320	52.060	51.100	51.900	42.058	208,423
2015-03-19	50.840	51.160	50.410	51.010	41.337	170,292
2015-03-18	50.780	51.300	50.480	51.020	41.345	157,335
2015-03-17	51.280	51.280	50.570	50.990	41.321	238,409
2015-03-16	51.180	51.690	51.060	51.490	41.726	84,899
2015-03-13	52.090	52.090	50.850	51.150	41.451	81,444
2015-03-12	52.030	52.210	51.180	52.090	42.212	104,150
2015-03-11	50.740	51.720	50.050	51.710	41.904	243,592
2015-03-10	52.430	52.430	50.740	50.740	41.118	214,963
2015-03-09	53.710	53.750	52.900	52.960	42.917	77,002
2015-03-06	53.350	53.770	53.200	53.670	43.493	116,613
2015-03-05	53.570	53.590	53.060	53.550	43.396	82,925
2015-03-04	55.060	55.220	53.300	53.430	43.298	122,289
2015-03-03	54.630	55.490	54.410	54.980	44.554	208,546
2015-03-02	54.200	54.800	54.000	54.710	44.336	146,229
2015-02-27	53.750	54.400	53.220	54.350	44.044	225,699
2015-02-26	54.090	54.320	53.760	53.950	43.720	95,882
2015-02-25	54.420	54.940	54.030	54.280	43.987	88,108
2015-02-24	54.800	55.210	54.280	54.530	44.190	258,893
2015-02-23	55.370	55.370	54.640	54.900	44.490	225,328
2015-02-20	56.000	56.000	54.380	55.310	44.822	223,107
2015-02-19	55.210	55.410	53.620	54.370	44.060	217,184
2015-02-18	54.960	55.350	54.490	55.240	44.765	190,283
2015-02-17	55.080	55.150	54.040	54.980	44.554	91,439

← NewerPage 49 of 79 · 4,733 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.