EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	23.160	23.850	22.990	23.830	19.311	234,954
2011-10-10	23.350	23.720	23.170	23.450	19.003	188,925
2011-10-07	23.580	23.580	22.640	22.930	18.582	251,366
2011-10-06	23.620	23.850	23.080	23.580	19.109	193,861
2011-10-05	22.410	23.840	22.210	23.690	19.198	435,602
2011-10-04	20.960	22.500	20.890	22.420	18.169	285,301
2011-10-03	22.380	22.600	21.100	21.150	17.139	245,813
2011-09-30	22.500	23.100	22.500	22.610	18.323	240,260
2011-09-29	23.010	23.280	22.240	22.780	18.460	161,901
2011-09-28	23.580	23.610	22.490	22.550	18.274	155,237
2011-09-27	22.920	24.190	22.690	23.390	18.955	217,554
2011-09-26	22.260	22.590	21.820	22.510	18.242	260,868
2011-09-23	21.380	22.070	21.250	22.040	17.861	125,251
2011-09-22	21.900	22.360	20.830	21.360	17.310	280,241
2011-09-21	22.950	23.260	22.570	22.570	18.290	244,332
2011-09-20	23.370	23.370	22.960	23.000	18.639	291,841
2011-09-19	23.490	23.510	22.770	23.300	18.882	146,723
2011-09-16	24.340	24.470	23.680	23.870	19.344	241,987
2011-09-15	24.260	24.300	23.350	24.230	19.635	579,240
2011-09-14	23.540	24.420	23.220	24.080	19.514	181,398
2011-09-13	23.010	23.470	22.720	23.400	18.963	132,285
2011-09-12	22.850	23.340	22.560	22.920	18.574	333,427
2011-09-09	23.520	23.670	23.120	23.200	18.801	319,236
2011-09-08	23.850	23.980	23.500	23.770	19.263	205,214
2011-09-07	23.350	24.230	23.350	23.940	19.400	339,473
2011-09-06	22.380	23.600	22.380	23.000	18.639	420,671
2011-09-02	23.480	24.660	22.870	23.120	18.736	263,829
2011-09-01	24.430	24.770	23.870	23.940	19.400	371,681
2011-08-31	24.390	24.900	24.060	24.350	19.733	221,380
2011-08-30	24.210	24.620	23.820	24.290	19.684	214,716
2011-08-29	23.570	24.280	23.290	24.260	19.660	159,556
2011-08-26	22.460	23.300	22.310	23.160	18.768	182,879
2011-08-25	23.180	23.350	22.500	22.580	18.298	407,960
2011-08-24	22.750	23.480	22.630	23.060	18.687	372,915
2011-08-23	23.100	23.390	22.140	22.730	18.420	320,963
2011-08-22	23.260	23.680	22.810	22.910	18.566	489,404
2011-08-19	22.690	23.410	22.440	22.600	18.314	197,070
2011-08-18	23.980	24.310	22.730	22.980	18.622	312,819
2011-08-17	25.240	25.270	24.300	24.610	19.943	265,433
2011-08-16	25.770	25.770	24.860	24.970	20.235	366,375
2011-08-15	25.400	26.110	25.160	25.890	20.981	232,856
2011-08-12	25.540	25.740	24.940	25.170	20.397	348,852
2011-08-11	26.040	26.210	24.890	25.130	20.365	624,157
2011-08-10	25.820	26.710	25.510	25.800	20.908	741,634
2011-08-09	25.670	26.650	25.320	26.470	21.451	823,078
2011-08-08	27.310	27.950	25.180	25.260	20.470	469,537
2011-08-05	29.710	29.830	27.500	28.080	22.755	528,769
2011-08-04	31.270	31.320	29.170	29.220	23.679	339,597
2011-08-03	32.000	32.240	30.620	31.590	25.600	341,695
2011-08-02	33.150	33.710	31.850	31.880	25.835	343,792
2011-08-01	33.780	34.060	33.030	33.570	27.204	275,305
2011-07-29	33.810	34.200	33.420	33.460	27.115	274,565
2011-07-28	35.030	35.060	34.300	34.320	27.812	520,501
2011-07-27	35.400	35.540	34.790	34.860	28.250	212,988
2011-07-26	36.100	36.330	35.400	35.780	28.995	238,902
2011-07-25	36.170	36.830	36.020	36.190	29.327	208,176
2011-07-22	35.980	36.720	35.980	36.640	29.692	490,885
2011-07-21	36.240	36.730	35.410	35.900	29.092	432,023
2011-07-20	36.810	36.810	35.900	36.210	29.344	220,639
2011-07-19	36.530	37.070	36.530	36.780	29.806	176,832

← NewerPage 64 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.