EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	38.960	39.160	37.890	38.000	30.794	327,504
2013-03-19	38.650	39.000	38.380	38.860	31.491	141,540
2013-03-18	37.980	38.530	37.980	38.480	31.183	193,491
2013-03-15	38.400	38.500	38.080	38.250	30.997	272,097
2013-03-14	38.350	38.620	38.230	38.520	31.216	184,236
2013-03-13	38.240	38.420	38.080	38.210	30.964	218,541
2013-03-12	38.330	38.400	38.090	38.210	30.964	189,419
2013-03-11	38.370	38.500	37.940	38.360	31.086	230,758
2013-03-08	38.420	38.420	37.830	38.330	31.062	203,116
2013-03-07	38.280	38.490	38.090	38.310	31.045	146,476
2013-03-06	38.370	38.370	37.760	38.170	30.932	243,592
2013-03-05	37.540	38.400	37.320	38.140	30.908	264,940
2013-03-04	37.550	37.940	37.210	37.460	30.357	306,155
2013-03-01	37.800	37.840	37.200	37.680	30.535	240,877
2013-02-28	38.160	38.260	37.550	37.840	30.665	244,332
2013-02-27	37.700	38.460	37.380	38.250	30.997	583,188
2013-02-26	37.940	38.370	37.710	37.760	30.600	371,928
2013-02-25	38.310	38.700	37.550	37.670	30.527	708,069
2013-02-22	39.470	39.770	38.000	38.360	31.086	620,332
2013-02-21	39.490	39.680	38.640	39.320	31.864	279,254
2013-02-20	39.200	39.990	37.710	39.550	32.050	529,880
2013-02-19	39.000	39.500	38.850	39.380	31.913	612,804
2013-02-15	38.460	39.080	38.430	38.890	31.515	257,906
2013-02-14	38.570	38.720	38.020	38.360	31.086	206,078
2013-02-13	39.000	39.120	38.360	38.660	31.329	150,425
2013-02-12	38.680	39.010	38.320	38.930	31.548	116,613
2013-02-11	39.010	39.010	38.360	38.600	31.280	108,592
2013-02-08	38.570	39.070	38.350	38.950	31.564	571,219
2013-02-07	37.360	38.700	37.110	38.620	31.297	389,080
2013-02-06	37.230	37.330	36.850	37.310	30.235	116,983
2013-02-05	36.700	37.550	36.470	37.540	30.421	152,522
2013-02-04	37.140	37.330	35.870	36.160	29.303	210,150
2013-02-01	36.530	37.270	36.380	37.230	30.170	155,114
2013-01-31	36.690	36.880	35.990	36.380	29.481	118,464
2013-01-30	36.430	36.680	36.010	36.640	29.692	205,338
2013-01-29	37.150	37.150	35.810	36.360	29.465	167,454
2013-01-28	36.160	37.110	35.830	37.090	30.057	201,636
2013-01-25	36.170	36.350	35.540	36.190	29.327	133,766
2013-01-24	35.780	36.250	35.560	36.030	29.198	155,484
2013-01-23	35.940	35.980	35.540	35.810	29.019	118,958
2013-01-22	35.660	35.990	35.350	35.880	29.076	107,111
2013-01-18	35.340	35.640	34.930	35.590	28.841	122,166
2013-01-17	35.230	35.380	34.950	35.310	28.614	97,609
2013-01-16	34.920	35.150	34.670	35.040	28.396	140,799
2013-01-15	33.980	35.000	32.550	34.920	28.298	134,876
2013-01-14	34.610	34.610	34.020	34.240	27.747	173,747
2013-01-11	34.540	34.540	34.260	34.510	27.966	109,703
2013-01-10	34.600	34.600	34.200	34.490	27.950	128,336
2013-01-09	34.480	34.660	34.190	34.510	27.966	201,389
2013-01-08	34.270	34.690	34.080	34.490	27.950	214,963
2013-01-07	34.680	34.900	34.070	34.490	27.950	273,331
2013-01-04	34.870	35.050	34.650	34.740	28.152	119,081
2013-01-03	35.010	35.080	34.460	34.660	28.088	125,004
2013-01-02	34.710	35.090	34.470	35.010	28.371	476,818
2012-12-31	33.600	34.280	33.240	34.220	27.731	137,344
2012-12-28	34.000	34.000	33.580	33.700	27.310	72,436
2012-12-27	34.050	34.320	33.540	34.120	27.650	82,925
2012-12-26	34.860	34.860	33.770	33.920	27.488	94,154
2012-12-24	34.310	34.730	32.810	34.710	28.128	44,918
2012-12-21	34.040	34.400	33.740	34.250	27.755	226,562

← NewerPage 58 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.