EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	49.790	50.010	49.300	49.740	40.308	225,575
2013-12-03	49.670	50.630	49.000	49.920	40.454	331,082
2013-12-02	50.350	50.760	49.420	49.960	40.486	207,435
2013-11-29	49.560	50.410	48.870	50.050	40.559	136,974
2013-11-27	48.920	49.550	48.330	49.360	40.000	186,951
2013-11-26	49.480	49.560	48.470	48.880	39.611	364,894
2013-11-25	49.580	49.670	49.020	49.350	39.992	124,634
2013-11-22	50.080	50.510	49.380	49.500	40.114	203,487
2013-11-21	49.930	50.650	49.660	49.970	40.494	136,727
2013-11-20	49.860	50.500	49.230	49.780	40.340	117,600
2013-11-19	49.570	50.520	48.990	49.580	40.178	129,447
2013-11-18	50.240	51.240	49.390	49.770	40.332	216,073
2013-11-15	50.920	51.260	49.980	50.360	40.810	257,536
2013-11-14	49.930	51.600	49.930	50.730	41.110	282,092
2013-11-13	48.310	50.860	48.310	50.690	41.078	440,908
2013-11-12	47.250	50.170	47.140	49.600	40.195	388,216
2013-11-11	47.050	47.320	46.210	47.190	38.242	145,982
2013-11-08	47.310	47.520	46.650	46.920	38.023	143,761
2013-11-07	47.340	47.530	45.810	46.590	37.755	149,561
2013-11-06	47.660	47.950	46.940	47.240	38.282	89,959
2013-11-05	48.330	48.330	46.880	47.540	38.525	135,740
2013-11-04	47.270	47.930	46.490	47.740	38.687	188,802
2013-11-01	48.210	48.380	47.010	47.260	38.298	163,628
2013-10-31	46.810	48.110	46.510	47.960	38.866	172,513
2013-10-30	47.960	48.320	46.790	46.990	38.079	87,614
2013-10-29	47.440	48.110	47.440	47.910	38.825	102,422
2013-10-28	48.030	48.180	47.120	47.750	38.695	108,098
2013-10-25	47.410	48.050	47.170	47.930	38.841	123,153
2013-10-24	48.080	48.080	47.190	47.310	38.339	152,399
2013-10-23	47.920	48.000	47.210	47.870	38.793	105,630
2013-10-22	48.310	48.480	47.650	48.020	38.914	163,999
2013-10-21	47.910	48.010	47.330	47.950	38.857	154,744
2013-10-18	47.370	48.040	47.280	47.970	38.874	163,875
2013-10-17	47.580	47.730	47.110	47.320	38.347	194,355
2013-10-16	46.950	47.900	46.740	47.700	38.655	140,923
2013-10-15	46.690	47.240	46.590	46.770	37.901	92,427
2013-10-14	46.550	47.040	46.390	46.950	38.047	80,457
2013-10-11	45.800	47.110	45.560	46.890	37.998	209,410
2013-10-10	45.690	46.240	45.160	45.930	37.220	202,746
2013-10-09	46.110	46.110	44.730	45.320	36.726	219,529
2013-10-08	46.620	47.320	45.520	45.990	37.269	243,098
2013-10-07	47.530	47.530	46.650	46.700	37.844	163,382
2013-10-04	47.000	47.990	46.970	47.750	38.695	199,538
2013-10-03	47.470	47.910	46.800	47.110	38.177	309,117
2013-10-02	46.210	48.270	46.100	47.720	38.671	426,717
2013-10-01	44.250	47.250	44.170	47.190	38.242	777,050
2013-09-30	42.840	44.050	42.750	43.940	35.608	276,169
2013-09-27	43.300	43.500	42.690	43.400	35.170	179,794
2013-09-26	44.070	44.070	43.170	43.590	35.324	90,699
2013-09-25	45.400	45.500	43.650	44.120	35.754	166,467
2013-09-24	43.590	45.330	43.180	44.840	36.337	387,476
2013-09-23	43.580	43.630	42.240	43.020	34.862	207,065
2013-09-20	44.700	44.840	43.660	43.660	35.381	149,437
2013-09-19	45.000	45.150	44.470	44.600	36.143	128,706
2013-09-18	42.970	45.000	42.970	44.950	36.426	385,131
2013-09-17	43.080	43.190	42.810	43.080	34.911	64,291
2013-09-16	43.230	43.460	42.670	43.080	34.911	66,389
2013-09-13	42.700	43.400	42.390	42.880	34.749	108,345
2013-09-12	43.400	43.470	42.620	42.690	34.595	52,198
2013-09-11	42.580	43.490	42.580	43.400	35.170	98,473

← NewerPage 55 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.