EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	28.260	28.760	27.270	28.670	23.233	247,417
2012-09-21	28.870	28.890	28.300	28.380	22.998	196,083
2012-09-20	29.130	29.180	28.550	28.600	23.177	159,680
2012-09-19	29.030	29.750	29.030	29.160	23.631	384,885
2012-09-18	29.020	29.050	28.740	28.830	23.363	199,168
2012-09-17	29.840	29.920	28.970	28.990	23.493	298,134
2012-09-14	29.750	30.350	29.750	29.900	24.230	190,406
2012-09-13	29.970	29.970	29.560	29.630	24.011	106,864
2012-09-12	29.960	30.150	29.690	29.880	24.214	156,841
2012-09-11	29.780	30.030	29.660	29.820	24.165	73,300
2012-09-10	29.690	30.100	29.480	29.580	23.971	122,289
2012-09-07	29.620	30.050	29.620	29.800	24.149	143,514
2012-09-06	29.180	29.910	29.170	29.740	24.101	234,337
2012-09-05	28.470	29.250	28.370	28.990	23.493	364,400
2012-09-04	27.080	28.580	26.540	28.430	23.039	359,958
2012-08-31	27.000	27.340	26.980	27.010	21.888	380,566
2012-08-30	27.140	27.230	26.950	27.000	21.880	156,595
2012-08-29	27.310	27.440	26.990	27.200	22.042	310,351
2012-08-28	27.470	27.580	27.210	27.230	22.067	385,378
2012-08-27	27.600	27.800	27.410	27.480	22.269	142,650
2012-08-24	27.460	27.810	27.210	27.540	22.318	199,044
2012-08-23	28.040	28.180	27.400	27.450	22.245	159,186
2012-08-22	28.340	28.480	27.820	28.030	22.715	158,939
2012-08-21	28.470	28.740	28.260	28.310	22.942	65,279
2012-08-20	28.300	28.470	28.240	28.330	22.958	157,458
2012-08-17	28.450	28.900	28.270	28.340	22.966	269,259
2012-08-16	28.430	28.600	28.100	28.450	23.055	244,209
2012-08-15	28.700	28.800	28.330	28.400	23.015	168,935
2012-08-14	28.770	28.940	28.540	28.720	23.274	212,371
2012-08-13	29.000	29.600	28.560	28.660	23.225	514,578
2012-08-10	28.440	29.320	28.350	28.860	23.387	220,269
2012-08-09	29.610	30.060	29.110	29.470	23.882	184,236
2012-08-08	30.000	30.180	28.760	29.580	23.971	444,240
2012-08-07	28.950	29.570	28.400	28.510	23.104	245,566
2012-08-06	28.460	29.090	26.540	28.950	23.460	100,077
2012-08-03	28.740	28.890	28.400	28.460	23.063	197,070
2012-08-02	28.330	28.480	27.800	28.310	22.942	196,329
2012-08-01	28.880	28.950	28.370	28.480	23.079	74,410
2012-07-31	28.640	28.890	28.610	28.800	23.339	142,157
2012-07-30	28.750	28.970	28.250	28.690	23.250	223,354
2012-07-27	28.090	28.800	27.910	28.690	23.250	111,183
2012-07-26	27.450	28.010	27.340	27.990	22.682	149,684
2012-07-25	26.590	27.190	26.530	27.100	21.961	97,609
2012-07-24	26.630	26.630	26.150	26.530	21.499	162,148
2012-07-23	26.580	26.750	26.270	26.700	21.637	89,465
2012-07-20	26.770	26.930	26.510	26.900	21.799	96,499
2012-07-19	26.500	26.900	26.500	26.850	21.759	102,299
2012-07-18	25.930	26.520	25.840	26.350	21.353	136,851
2012-07-17	26.130	26.310	25.650	26.000	21.070	204,844
2012-07-16	25.910	26.090	25.680	25.990	21.062	129,693
2012-07-13	25.990	26.080	25.660	25.980	21.054	480,890
2012-07-12	26.200	26.260	25.750	25.920	21.005	280,612
2012-07-11	27.010	27.010	26.050	26.360	21.361	227,179
2012-07-10	27.980	28.210	26.830	27.050	21.921	233,843
2012-07-09	28.240	28.510	27.720	27.880	22.593	416,598
2012-07-06	27.710	28.530	27.320	28.360	22.982	459,788
2012-07-05	27.280	28.070	27.160	27.970	22.666	210,520
2012-07-03	26.190	27.420	26.190	27.420	22.220	113,034
2012-07-02	26.380	26.650	26.010	26.180	21.216	401,297
2012-06-29	26.230	26.530	26.220	26.420	21.410	189,172

← NewerPage 60 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.