EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	36.560	36.810	35.980	36.530	29.603	153,633
2011-07-15	37.000	37.000	36.430	36.660	29.708	110,690
2011-07-14	37.320	37.660	36.520	36.820	29.838	108,222
2011-07-13	37.180	37.400	37.100	37.290	30.219	116,490
2011-07-12	37.180	37.590	36.790	36.910	29.911	126,238
2011-07-11	37.890	38.080	37.320	37.680	30.535	166,590
2011-07-08	38.220	38.470	37.360	38.360	31.086	226,192
2011-07-07	38.050	38.400	37.360	38.270	31.013	326,270
2011-07-06	37.210	37.940	37.120	37.940	30.746	282,092
2011-07-05	36.900	37.390	36.610	37.370	30.284	140,923
2011-07-01	36.280	37.140	36.120	37.100	30.065	190,530
2011-06-30	36.180	36.530	36.080	36.430	29.522	228,290
2011-06-29	36.000	36.500	35.750	36.310	29.425	138,331
2011-06-28	35.550	35.990	35.200	35.920	29.109	141,046
2011-06-27	35.210	35.870	34.900	35.450	28.728	121,549
2011-06-24	35.140	35.470	34.870	35.150	28.485	169,552
2011-06-23	34.970	35.420	34.520	35.190	28.517	286,041
2011-06-22	35.070	35.610	34.880	35.380	28.671	219,652
2011-06-21	33.700	35.660	33.460	35.070	28.420	490,268
2011-06-20	33.150	33.670	33.000	33.630	27.253	212,988
2011-06-17	33.100	33.610	32.860	33.070	26.799	453,001
2011-06-16	32.380	33.020	32.360	32.980	26.726	295,913
2011-06-15	31.690	32.550	31.690	32.390	26.248	224,094
2011-06-14	32.800	32.830	31.750	32.090	26.005	313,189
2011-06-13	32.250	32.780	32.200	32.660	26.467	178,807
2011-06-10	32.550	32.550	31.850	32.270	26.151	235,077
2011-06-09	32.400	32.910	32.280	32.690	26.491	124,140
2011-06-08	32.100	32.480	32.070	32.330	26.199	200,525
2011-06-07	32.200	32.400	31.820	32.210	26.102	157,088
2011-06-06	33.000	33.070	31.880	32.000	25.932	247,911
2011-06-03	33.060	33.340	32.780	33.000	26.742	267,038
2011-06-02	33.320	33.640	32.960	33.460	27.115	249,145
2011-06-01	33.500	33.860	33.160	33.330	27.010	222,860
2011-05-31	33.390	34.310	33.170	33.690	27.302	329,725
2011-05-27	32.810	33.310	32.810	33.170	26.880	87,614
2011-05-26	32.380	32.950	32.160	32.750	26.540	118,341
2011-05-25	32.100	32.540	31.920	32.440	26.289	94,895
2011-05-24	32.610	32.610	32.070	32.230	26.118	78,976
2011-05-23	32.870	33.250	32.320	32.460	26.305	114,639
2011-05-20	33.220	33.630	33.000	33.440	27.099	127,102
2011-05-19	33.550	33.670	33.290	33.490	27.139	100,077
2011-05-18	32.500	33.430	32.320	33.340	27.018	85,886
2011-05-17	32.310	32.510	31.760	32.410	26.264	275,922
2011-05-16	33.200	33.500	32.430	32.440	26.289	254,204
2011-05-13	34.120	34.270	33.350	33.400	27.067	192,010
2011-05-12	33.580	34.290	33.200	34.170	27.690	180,411
2011-05-11	34.000	34.240	33.320	33.660	27.277	218,171
2011-05-10	33.640	34.390	33.430	34.080	27.618	206,448
2011-05-09	33.350	34.500	33.350	34.230	27.739	227,426
2011-05-06	33.560	33.560	32.500	33.480	27.131	327,010
2011-05-05	33.900	33.980	33.010	33.120	26.840	379,702
2011-05-04	33.760	34.130	32.820	33.980	27.537	542,960
2011-05-03	34.690	34.800	33.830	33.900	27.472	387,846
2011-05-02	35.090	36.120	34.600	34.990	28.355	729,171
2011-04-29	36.760	37.550	36.760	37.080	30.049	261,608
2011-04-28	37.030	37.300	36.740	36.830	29.846	121,796
2011-04-27	36.960	37.330	36.300	37.250	30.186	146,599
2011-04-26	37.210	37.380	36.530	36.880	29.887	212,001
2011-04-25	37.030	37.360	36.540	37.200	30.146	322,814
2011-04-21	36.580	37.080	36.130	37.050	30.024	237,051

← NewerPage 65 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.