EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	51.410	51.510	50.850	51.050	41.370	174,117
2014-05-28	50.990	51.380	50.640	51.200	41.491	146,106
2014-05-27	50.950	51.590	50.640	51.270	41.548	134,012
2014-05-23	50.790	50.920	50.460	50.730	41.110	125,745
2014-05-22	50.470	50.900	50.240	50.860	41.216	135,740
2014-05-21	50.310	50.710	50.000	50.460	40.891	146,352
2014-05-20	50.270	50.460	49.640	50.320	40.778	158,199
2014-05-19	49.500	50.550	49.500	50.520	40.940	213,729
2014-05-16	49.740	49.770	49.120	49.700	40.276	88,848
2014-05-15	49.280	49.590	48.770	49.560	40.162	268,889
2014-05-14	49.640	49.780	49.000	49.460	40.081	235,077
2014-05-13	50.120	50.380	49.490	50.050	40.559	335,525
2014-05-12	47.500	50.320	47.500	50.090	40.592	535,433
2014-05-09	46.130	47.410	45.610	47.160	38.217	347,494
2014-05-08	45.740	46.550	45.730	46.180	37.423	324,295
2014-05-07	46.130	46.130	45.420	45.880	37.180	221,626
2014-05-06	46.050	46.510	45.850	46.040	37.310	178,930
2014-05-05	45.840	46.400	45.420	46.270	37.496	190,406
2014-05-02	45.400	46.430	45.240	45.960	37.245	191,517
2014-05-01	44.850	46.030	44.850	45.440	36.823	202,870
2014-04-30	44.820	45.010	44.330	44.960	36.434	507,297
2014-04-29	44.840	44.950	44.260	44.800	36.305	251,119
2014-04-28	45.320	46.490	44.560	44.910	36.394	331,946
2014-04-25	46.260	46.260	44.970	45.350	36.750	224,958
2014-04-24	47.550	48.020	46.220	46.450	37.642	285,177
2014-04-23	46.350	47.310	45.990	47.270	38.306	229,524
2014-04-22	46.170	46.630	46.000	46.360	37.569	147,216
2014-04-21	46.290	46.390	45.750	46.030	37.302	109,579
2014-04-17	46.130	46.620	45.920	46.380	37.585	146,106
2014-04-16	46.240	46.450	45.840	46.060	37.326	108,839
2014-04-15	46.070	46.120	45.160	46.050	37.318	354,158
2014-04-14	46.200	46.790	45.810	45.960	37.245	230,635
2014-04-11	46.370	46.410	45.350	45.810	37.123	301,219
2014-04-10	47.350	47.730	46.260	46.560	37.731	430,172
2014-04-09	46.600	47.800	46.360	47.500	38.493	336,018
2014-04-08	46.560	47.010	46.250	46.560	37.731	304,551
2014-04-07	47.400	47.400	46.260	46.590	37.755	409,565
2014-04-04	48.950	49.360	47.310	47.450	38.452	238,039
2014-04-03	48.640	48.980	48.320	48.820	39.562	269,752
2014-04-02	48.060	48.790	47.770	48.630	39.408	304,551
2014-04-01	47.710	48.230	47.320	48.220	39.076	292,828
2014-03-31	46.970	47.730	46.000	47.560	38.541	291,841
2014-03-28	47.060	47.710	46.940	47.040	38.120	232,856
2014-03-27	47.240	47.410	45.870	47.110	38.177	458,431
2014-03-26	47.670	48.240	47.050	47.280	38.314	352,801
2014-03-25	48.090	48.710	47.340	47.510	38.501	196,206
2014-03-24	49.120	49.420	47.200	47.990	38.890	398,088
2014-03-21	49.910	49.990	48.890	48.950	39.668	427,828
2014-03-20	49.380	50.100	49.280	49.820	40.373	133,519
2014-03-19	50.120	50.320	49.390	49.670	40.251	200,278
2014-03-18	50.000	50.370	49.810	50.080	40.584	241,617
2014-03-17	50.430	50.810	49.670	49.980	40.502	184,483
2014-03-14	49.570	50.330	49.500	50.030	40.543	729,294
2014-03-13	50.030	50.090	49.470	49.700	40.276	219,652
2014-03-12	49.570	50.020	49.440	49.950	40.478	180,534
2014-03-11	50.910	50.980	49.840	49.960	40.486	231,128
2014-03-10	50.540	51.200	50.370	51.000	41.329	336,388
2014-03-07	50.750	50.800	50.350	50.550	40.964	224,465
2014-03-06	49.840	50.770	49.750	50.370	40.819	368,472
2014-03-05	49.910	50.000	49.500	49.840	40.389	257,906

← NewerPage 53 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.