EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	25.690	26.040	25.300	25.720	20.843	435,602
2012-06-27	26.230	26.400	25.850	25.890	20.981	227,550
2012-06-26	26.440	26.510	26.080	26.150	21.191	120,315
2012-06-25	27.130	27.220	26.330	26.390	21.386	197,810
2012-06-22	27.100	27.760	27.050	27.460	22.253	283,080
2012-06-21	27.970	27.970	26.870	26.910	21.807	110,690
2012-06-20	27.750	27.980	27.560	27.920	22.626	105,384
2012-06-19	27.100	27.890	26.780	27.680	22.431	196,453
2012-06-18	26.710	27.060	26.500	27.000	21.880	75,397
2012-06-15	26.160	26.860	26.090	26.830	21.742	149,067
2012-06-14	26.360	26.700	26.050	26.210	21.240	323,555
2012-06-13	26.580	26.580	26.180	26.330	21.337	193,615
2012-06-12	26.510	26.720	25.950	26.670	21.613	145,489
2012-06-11	27.540	27.540	26.160	26.370	21.370	411,416
2012-06-08	27.190	27.400	26.770	27.260	22.091	157,212
2012-06-07	27.870	28.160	27.250	27.300	22.123	353,911
2012-06-06	27.100	27.620	26.980	27.620	22.383	146,106
2012-06-05	26.290	26.910	25.650	26.910	21.807	147,093
2012-06-04	27.540	27.670	26.110	26.380	21.378	417,832
2012-06-01	27.390	27.600	27.270	27.440	22.237	221,133
2012-05-31	27.780	28.360	25.320	27.970	22.666	723,864
2012-05-30	27.630	27.860	27.250	27.820	22.545	259,510
2012-05-29	28.070	28.270	27.700	27.890	22.601	113,651
2012-05-25	27.300	27.930	27.190	27.880	22.593	177,943
2012-05-24	27.610	27.720	26.900	27.360	22.172	124,881
2012-05-23	27.140	27.550	26.800	27.530	22.310	101,065
2012-05-22	27.160	27.600	26.990	27.440	22.237	163,875
2012-05-21	26.750	27.070	26.440	27.050	21.921	155,361
2012-05-18	27.800	27.840	26.620	26.750	21.678	176,462
2012-05-17	28.210	28.400	27.490	27.700	22.447	233,349
2012-05-16	28.220	28.760	27.990	28.130	22.796	230,758
2012-05-15	27.800	28.530	27.800	28.040	22.723	165,726
2012-05-14	27.490	27.720	27.340	27.470	22.261	151,782
2012-05-11	27.240	28.250	27.220	27.650	22.407	198,797
2012-05-10	28.380	28.380	28.000	28.070	22.747	215,950
2012-05-09	27.350	28.070	27.160	28.010	22.699	311,091
2012-05-08	27.560	28.010	27.440	27.770	22.504	344,903
2012-05-07	28.150	28.150	26.970	28.040	22.723	394,263
2012-05-04	28.790	28.930	28.000	28.240	22.885	200,278
2012-05-03	28.720	29.070	28.610	28.850	23.379	271,974
2012-05-02	28.970	28.990	28.510	28.710	23.266	140,676
2012-05-01	29.090	29.520	28.940	29.140	23.614	236,928
2012-04-30	28.570	29.200	28.570	29.050	23.541	404,505
2012-04-27	28.550	28.750	28.430	28.640	23.209	169,058
2012-04-26	28.090	28.600	27.960	28.460	23.063	181,521
2012-04-25	27.720	28.170	27.110	28.120	22.788	172,266
2012-04-24	27.370	27.610	27.240	27.380	22.188	173,254
2012-04-23	27.300	27.580	27.100	27.410	22.212	232,732
2012-04-20	27.520	27.720	27.400	27.570	22.342	153,139
2012-04-19	27.320	27.650	27.230	27.390	22.196	155,484
2012-04-18	27.440	27.550	27.310	27.430	22.229	308,994
2012-04-17	27.300	27.850	27.300	27.550	22.326	141,170
2012-04-16	27.190	27.230	26.880	27.190	22.034	165,603
2012-04-13	27.190	27.500	27.000	27.150	22.002	252,230
2012-04-12	26.990	27.380	26.670	27.310	22.131	125,374
2012-04-11	26.620	27.200	26.440	26.940	21.831	381,923
2012-04-10	26.840	27.070	26.230	26.410	21.402	413,020
2012-04-09	26.540	27.050	26.350	27.020	21.896	347,494
2012-04-05	26.990	27.340	26.860	26.980	21.864	217,307
2012-04-04	27.680	27.680	27.060	27.240	22.075	579,733

← NewerPage 61 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.