EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	42.090	42.650	41.920	42.580	34.506	93,167
2013-09-09	41.670	42.000	41.570	41.960	34.003	91,563
2013-09-06	42.700	42.700	40.920	41.390	33.541	226,316
2013-09-05	42.180	42.910	42.120	42.810	34.692	92,673
2013-09-04	41.140	42.290	41.140	42.200	34.198	105,507
2013-09-03	40.510	41.300	40.510	41.180	33.371	137,838
2013-08-30	40.500	40.790	40.000	40.260	32.626	126,608
2013-08-29	40.300	41.000	40.300	40.530	32.844	47,015
2013-08-28	40.680	40.870	40.130	40.280	32.642	64,785
2013-08-27	41.040	41.450	40.540	40.590	32.893	89,218
2013-08-26	41.400	41.670	41.050	41.350	33.509	201,512
2013-08-23	41.540	41.780	41.280	41.390	33.541	107,975
2013-08-22	41.700	42.110	41.430	41.590	33.703	67,870
2013-08-21	41.750	42.110	41.430	41.550	33.671	166,096
2013-08-20	41.620	41.830	41.390	41.730	33.817	125,128
2013-08-19	42.100	42.290	41.390	41.480	33.614	104,150
2013-08-16	42.560	42.770	42.100	42.160	34.165	70,091
2013-08-15	43.130	43.330	42.580	42.670	34.579	109,826
2013-08-14	43.770	44.090	43.480	43.510	35.259	184,977
2013-08-13	43.780	44.060	43.420	43.800	35.494	314,300
2013-08-12	43.680	44.110	43.350	43.800	35.494	195,836
2013-08-09	43.540	43.750	43.380	43.710	35.421	159,926
2013-08-08	43.860	43.930	43.190	43.500	35.251	293,322
2013-08-07	42.860	43.770	42.860	43.730	35.438	202,993
2013-08-06	38.500	44.000	38.500	42.870	34.741	385,872
2013-08-05	40.660	41.500	40.630	41.380	33.533	216,197
2013-08-02	40.100	40.690	39.950	40.640	32.934	131,668
2013-08-01	40.110	40.730	39.890	40.090	32.488	269,259
2013-07-31	39.570	40.230	39.370	39.960	32.383	161,407
2013-07-30	39.800	40.040	39.390	39.640	32.123	88,725
2013-07-29	39.760	40.090	39.520	39.660	32.139	95,141
2013-07-26	40.160	40.160	39.560	39.760	32.220	141,540
2013-07-25	40.520	40.600	40.270	40.400	32.739	66,142
2013-07-24	40.970	40.970	40.390	40.500	32.820	82,431
2013-07-23	41.000	41.420	40.830	40.870	33.120	113,034
2013-07-22	41.000	41.130	40.630	41.030	33.250	138,825
2013-07-19	41.490	41.550	40.880	41.080	33.290	106,247
2013-07-18	41.450	41.960	41.150	41.670	33.768	140,306
2013-07-17	41.050	41.400	40.940	41.190	33.379	113,034
2013-07-16	40.940	41.430	40.690	41.020	33.242	198,304
2013-07-15	40.930	41.290	40.480	41.010	33.233	119,451
2013-07-12	40.570	41.130	40.570	40.990	33.217	252,106
2013-07-11	40.300	40.700	40.000	40.690	32.974	380,812
2013-07-10	39.650	40.160	39.480	40.020	32.431	281,229
2013-07-09	40.000	40.160	39.600	39.940	32.366	228,413
2013-07-08	39.350	39.940	39.250	39.750	32.212	179,300
2013-07-05	39.050	39.740	38.860	39.310	31.856	150,425
2013-07-03	38.560	39.180	38.560	38.950	31.564	126,238
2013-07-02	38.750	39.180	38.490	38.860	31.491	275,305
2013-07-01	38.930	39.200	37.220	39.050	31.645	476,447
2013-06-28	38.940	39.680	38.810	39.110	31.694	516,429
2013-06-27	38.640	39.140	38.500	39.050	31.645	112,294
2013-06-26	38.800	38.880	38.370	38.510	31.208	222,614
2013-06-25	38.510	38.760	38.110	38.510	31.208	82,925
2013-06-24	38.380	38.380	37.990	38.130	30.900	164,616
2013-06-21	38.980	39.240	38.510	38.620	31.297	241,617
2013-06-20	39.200	39.680	38.680	38.830	31.467	190,653
2013-06-19	39.920	40.050	39.640	39.700	32.172	80,210
2013-06-18	39.840	40.470	39.720	39.970	32.391	145,489
2013-06-17	39.760	40.330	39.510	39.880	32.318	101,435

← NewerPage 56 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.