EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	21.220	21.670	21.170	21.470	17.399	309,364
2012-01-05	21.460	21.860	21.310	21.330	17.285	288,016
2012-01-04	21.650	21.870	21.530	21.580	17.488	241,000
2012-01-03	21.280	21.910	20.940	21.810	17.674	345,273
2011-12-30	21.150	21.310	20.910	20.940	16.969	126,608
2011-12-29	20.980	21.260	20.900	21.170	17.156	183,002
2011-12-28	21.440	21.440	20.780	20.890	16.929	292,335
2011-12-27	21.000	21.460	21.000	21.400	17.342	237,792
2011-12-23	21.240	21.280	20.930	20.990	17.010	254,081
2011-12-22	20.510	21.470	20.330	21.180	17.164	642,914
2011-12-21	20.770	20.770	20.100	20.350	16.491	384,391
2011-12-20	20.810	21.060	20.730	20.870	16.913	533,828
2011-12-19	20.710	21.070	20.350	20.460	16.580	403,148
2011-12-16	20.960	21.290	20.440	20.720	16.791	555,177
2011-12-15	21.540	21.620	20.860	20.860	16.904	436,959
2011-12-14	21.860	22.180	21.000	21.330	17.285	166,220
2011-12-13	22.400	22.740	22.000	22.050	17.869	160,173
2011-12-12	22.670	22.670	22.120	22.210	17.998	189,789
2011-12-09	22.290	23.100	22.210	22.980	18.622	108,592
2011-12-08	22.540	22.770	22.060	22.190	17.982	230,881
2011-12-07	23.020	23.250	22.640	22.740	18.428	229,894
2011-12-06	23.500	23.750	22.940	23.160	18.768	182,632
2011-12-05	23.430	23.740	23.250	23.450	19.003	278,637
2011-12-02	22.770	23.290	22.560	23.070	18.695	402,531
2011-12-01	22.000	22.490	21.790	22.470	18.209	217,801
2011-11-30	22.020	22.180	21.500	21.980	17.812	359,094
2011-11-29	21.220	21.720	21.000	21.240	17.212	144,872
2011-11-28	21.230	21.530	20.290	21.370	17.318	189,172
2011-11-25	20.220	20.850	20.220	20.490	16.605	54,419
2011-11-23	21.300	21.340	20.520	20.520	16.629	148,820
2011-11-22	21.560	21.710	21.350	21.470	17.399	125,004
2011-11-21	22.110	22.270	21.530	21.580	17.488	284,190
2011-11-18	23.150	23.150	22.450	22.540	18.266	308,006
2011-11-17	23.320	23.600	22.980	23.090	18.712	179,670
2011-11-16	23.470	23.750	23.250	23.380	18.947	243,098
2011-11-15	23.330	23.900	23.280	23.740	19.238	249,021
2011-11-14	23.050	23.850	22.770	23.540	19.076	261,978
2011-11-11	24.180	24.220	23.460	23.730	19.230	345,026
2011-11-10	24.350	24.350	23.680	23.770	19.263	380,566
2011-11-09	24.600	24.880	23.920	24.050	19.490	216,814
2011-11-08	25.710	25.710	25.160	25.200	20.421	394,140
2011-11-07	24.950	25.520	23.700	25.360	20.551	347,494
2011-11-04	26.100	26.500	25.480	26.440	21.426	151,782
2011-11-03	25.790	26.340	25.250	26.280	21.297	82,308
2011-11-02	25.400	25.860	24.990	25.350	20.543	157,212
2011-11-01	25.460	25.950	25.140	25.190	20.413	150,671
2011-10-31	26.220	26.660	26.010	26.360	21.361	201,265
2011-10-28	25.490	26.930	25.490	26.740	21.669	108,715
2011-10-27	26.670	27.110	25.490	26.800	21.718	203,733
2011-10-26	26.360	26.460	25.410	25.850	20.948	142,280
2011-10-25	26.490	26.850	25.810	25.850	20.948	206,078
2011-10-24	26.030	26.870	25.910	26.380	21.378	324,912
2011-10-21	25.170	25.270	24.810	25.250	20.462	222,614
2011-10-20	24.630	24.970	24.370	24.850	20.138	375,136
2011-10-19	25.160	25.420	24.540	24.650	19.976	168,811
2011-10-18	24.010	25.460	23.740	25.170	20.397	255,191
2011-10-17	24.690	24.770	23.930	24.050	19.490	207,189
2011-10-14	24.390	24.930	24.170	24.930	20.203	152,152
2011-10-13	24.420	24.860	23.620	24.060	19.498	146,723
2011-10-12	24.060	24.910	23.830	24.640	19.968	291,471

← NewerPage 63 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.