EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	49.870	50.820	49.870	50.200	40.681	156,471
2014-11-14	50.350	50.720	49.950	50.600	41.005	206,942
2014-11-13	49.300	50.330	48.940	50.150	40.640	281,599
2014-11-12	48.780	49.260	48.710	48.930	39.652	144,255
2014-11-11	48.610	49.460	48.320	48.760	39.514	183,866
2014-11-10	49.710	49.710	48.720	48.780	39.530	291,594
2014-11-07	48.690	49.970	48.010	49.870	40.413	414,871
2014-11-06	46.090	49.490	46.090	48.540	39.336	377,727
2014-11-05	46.000	46.680	45.550	45.860	37.164	313,066
2014-11-04	46.980	47.230	45.540	45.720	37.050	334,908
2014-11-03	46.690	47.210	46.670	47.120	38.185	247,417
2014-10-31	47.270	47.320	46.480	46.730	37.869	216,320
2014-10-30	46.550	46.930	46.220	46.610	37.772	92,673
2014-10-29	46.770	46.890	46.250	46.600	37.763	92,673
2014-10-28	46.570	46.780	46.280	46.670	37.820	127,719
2014-10-27	46.270	46.570	45.960	46.330	37.545	60,836
2014-10-24	46.250	46.570	45.700	46.320	37.537	97,856
2014-10-23	45.880	46.670	45.880	46.100	37.358	122,660
2014-10-22	46.180	46.720	45.430	45.480	36.856	142,280
2014-10-21	45.250	46.200	44.940	46.030	37.302	137,591
2014-10-20	44.720	45.150	44.390	45.040	36.499	209,533
2014-10-17	43.960	45.060	43.720	44.670	36.199	185,594
2014-10-16	43.570	45.000	43.570	44.500	36.062	148,820
2014-10-15	43.620	44.260	43.000	44.170	35.794	265,804
2014-10-14	43.990	44.580	43.650	44.050	35.697	236,805
2014-10-13	44.440	44.780	43.590	43.880	35.559	282,463
2014-10-10	45.040	45.100	44.010	44.320	35.916	205,831
2014-10-09	45.450	45.780	44.560	45.150	36.588	227,550
2014-10-08	45.660	45.760	44.810	45.600	36.953	160,914
2014-10-07	46.390	46.760	45.730	45.780	37.099	96,869
2014-10-06	46.980	47.170	46.300	46.800	37.925	118,341
2014-10-03	46.820	47.060	46.570	46.910	38.015	164,739
2014-10-02	46.690	47.190	46.060	46.690	37.836	160,914
2014-10-01	48.490	48.490	46.570	46.850	37.966	326,023
2014-09-30	48.870	48.920	48.100	48.760	39.514	161,901
2014-09-29	48.800	49.530	48.560	48.930	39.652	137,961
2014-09-26	49.150	49.380	48.810	49.240	39.903	110,073
2014-09-25	49.530	49.600	48.710	49.150	39.830	198,180
2014-09-24	50.080	50.470	49.590	49.780	40.340	119,451
2014-09-23	50.330	50.630	50.100	50.110	40.608	157,212
2014-09-22	50.990	51.000	50.240	50.420	40.859	156,348
2014-09-19	51.320	51.400	50.900	51.090	41.402	465,465
2014-09-18	51.120	51.360	50.820	51.270	41.548	273,331
2014-09-17	50.850	51.290	50.760	51.130	41.434	171,279
2014-09-16	51.130	51.170	50.580	50.900	41.248	136,234
2014-09-15	50.990	51.310	50.850	51.150	41.451	161,284
2014-09-12	51.390	51.560	51.000	51.180	41.475	151,659
2014-09-11	51.100	51.610	51.030	51.510	41.742	103,286
2014-09-10	51.040	51.330	51.000	51.250	41.532	97,239
2014-09-09	51.000	51.410	50.770	51.040	41.361	113,775
2014-09-08	51.040	51.490	50.910	51.140	41.443	126,732
2014-09-05	50.880	51.650	50.050	51.120	41.426	82,801
2014-09-04	51.280	51.590	50.370	50.760	41.135	109,579
2014-09-03	50.990	51.140	50.890	51.060	41.378	129,076
2014-09-02	50.720	51.400	50.610	50.790	41.159	313,559
2014-08-29	49.950	50.630	49.840	50.430	40.867	155,731
2014-08-28	49.260	49.820	49.010	49.820	40.373	128,213
2014-08-27	49.800	49.800	49.360	49.500	40.114	124,511
2014-08-26	49.430	50.290	49.430	49.710	40.284	128,953
2014-08-25	50.020	50.220	49.430	49.460	40.081	140,429

← NewerPage 51 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.