EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	28.000	28.160	27.730	27.850	22.569	387,970
2012-04-02	27.770	28.190	27.610	28.140	22.804	449,053
2012-03-30	28.270	28.580	28.000	28.140	22.804	134,259
2012-03-29	28.380	28.500	27.750	28.160	22.820	197,317
2012-03-28	28.730	29.010	28.390	28.620	23.193	172,020
2012-03-27	29.020	29.230	28.700	28.710	23.266	461,886
2012-03-26	28.870	29.030	28.700	28.850	23.379	784,947
2012-03-23	28.380	28.680	28.210	28.650	23.217	774,582
2012-03-22	28.180	28.640	28.180	28.360	22.982	142,527
2012-03-21	28.670	28.740	28.280	28.550	23.136	198,427
2012-03-20	28.490	28.750	28.200	28.590	23.169	157,829
2012-03-19	28.750	28.910	28.630	28.740	23.290	400,063
2012-03-16	28.750	28.900	28.720	28.770	23.314	592,690
2012-03-15	28.680	28.990	28.640	28.740	23.290	397,225
2012-03-14	28.700	28.920	28.530	28.640	23.209	190,776
2012-03-13	28.590	28.800	28.350	28.700	23.258	703,380
2012-03-12	28.810	28.810	28.280	28.310	22.942	365,511
2012-03-09	29.220	29.330	28.300	28.640	23.209	818,019
2012-03-08	29.660	30.030	29.250	29.270	23.720	579,733
2012-03-07	29.690	29.760	29.380	29.510	23.914	395,620
2012-03-06	29.630	29.630	29.170	29.420	23.841	340,090
2012-03-05	29.890	30.020	29.330	29.780	24.133	383,157
2012-03-02	30.080	30.360	29.760	29.810	24.157	323,061
2012-03-01	30.340	30.370	29.750	30.100	24.392	614,902
2012-02-29	30.400	30.680	29.940	29.970	24.287	318,619
2012-02-28	30.540	30.770	30.120	30.260	24.522	259,757
2012-02-27	30.400	30.900	30.190	30.620	24.814	163,011
2012-02-24	31.000	31.000	30.590	30.640	24.830	358,230
2012-02-23	31.200	31.200	29.750	30.950	25.081	515,072
2012-02-22	30.750	31.070	30.180	30.600	24.797	501,251
2012-02-21	31.840	32.030	30.640	30.820	24.976	545,922
2012-02-17	31.530	32.180	31.490	31.780	25.754	193,491
2012-02-16	31.550	31.660	31.390	31.500	25.527	291,718
2012-02-15	31.790	32.020	31.380	31.480	25.511	274,812
2012-02-14	31.620	31.930	31.370	31.660	25.656	310,968
2012-02-13	31.500	32.000	31.350	31.620	25.624	339,350
2012-02-10	31.380	31.480	30.510	31.350	25.405	345,767
2012-02-09	30.980	32.000	30.620	31.550	25.567	245,196
2012-02-08	30.720	31.120	30.650	30.830	24.984	460,652
2012-02-07	29.450	31.000	29.100	30.880	25.024	585,410
2012-02-06	28.720	29.510	28.510	29.420	23.841	237,051
2012-02-03	28.050	29.300	27.910	29.030	23.525	405,369
2012-02-02	27.070	27.980	27.070	27.840	22.561	342,929
2012-02-01	26.330	27.280	26.020	27.160	22.010	421,905
2012-01-31	25.630	26.270	25.400	26.240	21.264	583,188
2012-01-30	25.240	25.530	24.730	25.450	20.624	82,678
2012-01-27	25.330	25.590	25.220	25.470	20.640	235,324
2012-01-26	25.250	25.560	25.160	25.470	20.640	400,680
2012-01-25	25.570	25.850	25.110	25.210	20.430	184,730
2012-01-24	24.920	25.510	24.800	25.510	20.673	941,172
2012-01-23	24.420	25.180	24.300	25.010	20.267	593,184
2012-01-20	24.150	24.370	23.880	24.200	19.611	107,235
2012-01-19	23.840	24.360	23.240	24.200	19.611	431,653
2012-01-18	22.990	23.710	22.370	23.700	19.206	317,261
2012-01-17	22.930	23.150	22.580	23.000	18.639	103,286
2012-01-13	22.860	23.420	22.600	22.790	18.468	108,715
2012-01-12	22.700	23.090	21.660	23.020	18.655	178,066
2012-01-11	22.200	22.750	21.980	22.680	18.379	145,612
2012-01-10	21.890	22.400	21.860	22.240	18.023	116,613
2012-01-09	21.360	21.680	21.150	21.670	17.561	162,888

← NewerPage 62 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.