EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	50.250	50.730	49.500	49.810	40.365	476,201
2014-03-03	49.800	50.370	49.440	50.030	40.543	446,831
2014-02-28	49.900	50.250	49.610	49.820	40.373	433,134
2014-02-27	49.670	50.130	49.320	49.850	40.397	207,929
2014-02-26	49.740	50.050	48.920	49.730	40.300	488,541
2014-02-25	50.000	50.380	49.070	49.520	40.130	516,799
2014-02-24	47.000	50.630	46.990	50.000	40.519	907,484
2014-02-21	46.450	47.110	43.410	46.490	37.674	2,554,133
2014-02-20	47.640	48.060	47.070	47.910	38.825	306,772
2014-02-19	47.460	48.020	47.200	47.640	38.606	204,721
2014-02-18	47.930	48.090	47.700	47.760	38.703	283,820
2014-02-14	47.840	48.130	47.620	47.880	38.801	404,629
2014-02-13	48.200	48.510	47.760	47.870	38.793	263,829
2014-02-12	48.840	49.370	48.440	48.500	39.303	188,185
2014-02-11	47.990	49.440	47.510	48.800	39.546	366,498
2014-02-10	47.230	48.350	47.230	48.110	38.987	289,126
2014-02-07	47.410	47.870	47.000	47.170	38.225	184,360
2014-02-06	46.950	47.680	46.730	47.090	38.161	208,052
2014-02-05	47.000	47.400	46.380	46.830	37.950	342,312
2014-02-04	46.980	47.260	46.540	47.010	38.096	237,792
2014-02-03	47.110	47.390	46.090	46.610	37.772	318,249
2014-01-31	47.470	47.680	46.820	47.030	38.112	218,418
2014-01-30	47.330	48.240	46.920	47.880	38.801	179,917
2014-01-29	47.190	47.620	46.770	46.900	38.007	406,850
2014-01-28	47.350	47.970	47.130	47.390	38.404	191,023
2014-01-27	46.980	48.000	46.290	47.270	38.306	390,561
2014-01-24	47.840	48.140	45.940	47.040	38.120	391,425
2014-01-23	48.060	48.140	47.250	48.000	38.898	236,064
2014-01-22	47.360	48.310	47.260	48.140	39.011	349,839
2014-01-21	47.920	48.240	47.150	47.490	38.485	255,808
2014-01-17	48.320	48.450	47.770	47.830	38.760	349,592
2014-01-16	49.440	49.480	48.500	48.610	39.392	250,749
2014-01-15	49.600	50.210	49.350	49.450	40.073	239,890
2014-01-14	50.120	50.850	49.600	49.660	40.243	282,216
2014-01-13	50.650	51.010	49.800	50.110	40.608	174,117
2014-01-10	51.000	51.450	50.620	50.710	41.094	227,426
2014-01-09	51.500	51.900	50.660	50.810	41.175	197,934
2014-01-08	50.270	51.750	49.980	51.610	41.823	336,142
2014-01-07	49.990	50.410	49.830	50.340	40.794	226,069
2014-01-06	50.000	50.190	49.300	49.920	40.454	243,838
2014-01-03	49.570	50.410	49.560	49.980	40.502	251,736
2014-01-02	49.600	49.690	48.530	49.610	40.203	222,984
2013-12-31	49.620	49.830	48.880	49.720	40.292	262,842
2013-12-30	49.400	49.780	49.260	49.750	40.316	156,224
2013-12-27	49.400	49.920	49.070	49.480	40.097	123,894
2013-12-26	49.080	49.650	49.080	49.460	40.081	167,824
2013-12-24	48.830	49.460	48.690	48.880	39.611	76,261
2013-12-23	48.500	49.040	48.280	48.700	39.465	155,731
2013-12-20	46.770	48.350	46.770	48.280	39.125	525,314
2013-12-19	46.770	47.070	46.440	46.740	37.877	295,913
2013-12-18	46.850	47.330	46.600	46.980	38.071	274,565
2013-12-17	47.010	47.220	46.550	46.980	38.071	292,828
2013-12-16	47.200	47.980	46.750	46.970	38.063	297,641
2013-12-13	48.380	48.920	46.510	47.160	38.217	594,171
2013-12-12	48.810	49.360	48.730	49.100	39.789	310,968
2013-12-11	48.640	48.960	48.210	48.720	39.481	244,085
2013-12-10	48.260	48.730	48.110	48.490	39.295	291,101
2013-12-09	48.520	48.760	48.010	48.500	39.303	285,424
2013-12-06	49.640	50.070	48.340	48.520	39.319	385,748
2013-12-05	49.780	49.780	48.850	49.280	39.935	148,203

← NewerPage 54 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.