EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	33.890	34.400	33.750	34.320	27.812	95,388
2012-12-19	34.380	34.380	33.680	34.140	27.666	121,179
2012-12-18	33.670	34.370	33.640	34.370	27.853	82,308
2012-12-17	33.600	33.880	33.390	33.670	27.285	64,662
2012-12-14	33.600	33.840	33.490	33.570	27.204	51,581
2012-12-13	33.530	33.950	33.300	33.550	27.188	132,408
2012-12-12	33.610	33.740	33.290	33.460	27.115	86,750
2012-12-11	33.300	33.590	32.850	33.470	27.123	89,465
2012-12-10	33.290	33.490	32.810	33.160	26.872	58,862
2012-12-07	32.930	33.280	32.650	33.210	26.913	73,670
2012-12-06	32.820	33.040	32.490	32.740	26.532	96,005
2012-12-05	32.790	32.950	32.470	32.770	26.556	59,232
2012-12-04	32.440	32.960	32.190	32.710	26.507	83,172
2012-12-03	31.550	32.650	31.350	32.530	26.361	234,830
2012-11-30	31.470	31.840	31.260	31.360	25.413	730,898
2012-11-29	31.870	31.900	31.460	31.460	25.494	77,989
2012-11-28	31.300	31.910	31.290	31.910	25.859	64,415
2012-11-27	31.480	31.550	31.260	31.430	25.470	143,884
2012-11-26	31.520	31.760	31.420	31.550	25.567	189,789
2012-11-23	31.790	31.900	31.570	31.680	25.673	71,942
2012-11-21	31.590	31.690	31.400	31.630	25.632	56,517
2012-11-20	31.200	31.960	31.030	31.570	25.584	98,473
2012-11-19	30.720	31.990	30.530	31.200	25.284	105,630
2012-11-16	30.600	30.950	29.820	30.460	24.684	354,158
2012-11-15	30.600	30.990	30.250	30.590	24.789	170,169
2012-11-14	31.950	32.290	30.610	30.750	24.919	163,628
2012-11-13	31.770	32.200	31.420	31.890	25.843	153,263
2012-11-12	31.750	32.290	31.030	32.050	25.972	171,279
2012-11-09	32.080	32.390	31.570	31.630	25.632	150,301
2012-11-08	32.650	32.960	32.090	32.090	26.005	290,854
2012-11-07	32.830	33.150	32.190	32.840	26.613	243,345
2012-11-06	32.000	33.210	31.800	33.030	26.767	412,279
2012-11-05	32.710	33.140	32.510	32.600	26.418	262,225
2012-11-02	32.850	33.030	32.630	32.960	26.710	206,078
2012-11-01	31.850	32.820	31.610	32.690	26.491	85,269
2012-10-31	31.740	31.900	31.420	31.760	25.737	129,817
2012-10-26	31.670	31.800	31.520	31.730	25.713	103,779
2012-10-25	31.800	31.880	31.340	31.670	25.665	248,404
2012-10-24	31.700	31.860	31.610	31.720	25.705	117,600
2012-10-23	30.930	31.540	30.690	31.510	25.535	96,622
2012-10-22	31.000	31.820	30.800	31.130	25.227	201,142
2012-10-19	31.260	31.420	30.830	30.950	25.081	102,052
2012-10-18	31.550	31.780	31.250	31.330	25.389	72,806
2012-10-17	31.660	31.890	31.470	31.660	25.656	40,845
2012-10-16	31.280	31.630	31.150	31.570	25.584	73,300
2012-10-15	30.990	31.290	30.770	31.110	25.211	114,885
2012-10-12	30.750	30.990	30.700	30.870	25.016	115,009
2012-10-11	30.520	30.970	30.520	30.770	24.935	260,991
2012-10-10	30.730	30.890	30.260	30.300	24.554	158,692
2012-10-09	30.620	30.970	30.550	30.710	24.887	189,296
2012-10-08	29.700	30.800	29.500	30.680	24.862	242,481
2012-10-05	29.580	29.970	29.430	29.720	24.084	101,928
2012-10-04	29.440	29.700	29.350	29.530	23.930	202,129
2012-10-03	29.620	29.860	29.350	29.430	23.849	225,328
2012-10-02	28.700	29.650	28.700	29.530	23.930	272,344
2012-10-01	28.670	29.010	28.400	28.660	23.225	236,805
2012-09-28	28.210	28.760	27.930	28.660	23.225	288,756
2012-09-27	28.230	28.470	28.170	28.350	22.974	413,513
2012-09-26	28.180	28.380	27.750	28.040	22.723	153,263
2012-09-25	28.890	29.240	28.080	28.190	22.844	263,706

← NewerPage 59 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.