EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	27.230	27.320	27.000	27.030	21.904	290,360
2011-01-24	26.860	27.290	26.810	27.290	22.115	172,637
2011-01-21	26.870	27.170	26.570	26.900	21.799	218,665
2011-01-20	26.860	27.160	26.510	26.870	21.775	302,330
2011-01-19	27.110	27.360	26.840	27.070	21.937	438,687
2011-01-18	26.730	27.030	26.380	27.010	21.888	435,479
2011-01-14	26.540	26.900	26.510	26.830	21.742	137,097
2011-01-13	26.480	26.700	26.450	26.650	21.596	131,298
2011-01-12	26.890	26.950	26.480	26.600	21.556	180,658
2011-01-11	26.250	26.770	26.250	26.700	21.637	397,348
2011-01-10	25.410	26.060	25.410	26.010	21.078	442,883
2011-01-07	25.510	25.770	25.300	25.470	20.640	284,560
2011-01-06	25.840	26.080	25.550	25.570	20.721	378,961
2011-01-05	26.230	26.540	25.960	25.960	21.037	564,678
2011-01-04	26.250	26.550	25.820	26.130	21.175	182,509
2011-01-03	25.240	26.770	25.200	26.370	21.370	505,570
2010-12-31	24.750	24.970	24.550	24.970	20.235	183,496
2010-12-30	24.060	24.790	24.030	24.740	20.049	420,671
2010-12-29	23.570	24.050	23.550	24.030	19.473	127,966
2010-12-28	23.530	23.540	23.340	23.490	19.036	114,639
2010-12-27	23.370	23.550	23.230	23.500	19.044	129,200
2010-12-23	23.570	23.780	23.320	23.470	19.019	141,170
2010-12-22	23.250	23.790	23.250	23.630	19.149	240,013
2010-12-21	22.590	23.500	22.590	23.280	18.866	315,410
2010-12-20	21.780	22.600	21.580	22.550	18.274	347,001
2010-12-17	21.360	21.620	20.930	21.620	17.520	399,199
2010-12-16	20.940	21.440	20.940	21.340	17.293	207,806
2010-12-15	20.810	21.130	20.760	20.990	17.010	188,679
2010-12-14	20.770	20.950	20.650	20.800	16.856	239,273
2010-12-13	20.670	20.860	20.510	20.800	16.856	179,424
2010-12-10	20.540	20.640	20.530	20.630	16.718	106,741
2010-12-09	20.650	20.730	20.410	20.620	16.710	134,136
2010-12-08	20.530	20.570	20.220	20.500	16.613	105,384
2010-12-07	20.710	20.830	20.420	20.530	16.637	376,987
2010-12-06	20.440	20.610	20.220	20.580	16.678	426,100
2010-12-03	20.390	20.550	20.000	20.500	16.613	559,989
2010-12-02	20.070	20.550	19.920	20.480	16.596	547,156
2010-12-01	20.450	20.490	19.980	20.160	16.337	178,807
2010-11-30	20.030	20.330	19.760	20.170	16.345	294,062
2010-11-29	20.680	20.880	20.170	20.210	16.378	244,209
2010-11-26	20.570	20.830	20.410	20.780	16.840	105,754
2010-11-24	20.880	21.000	20.120	20.640	16.726	323,555
2010-11-23	20.880	20.910	20.600	20.670	16.750	340,584
2010-11-22	21.010	21.390	20.760	21.110	17.107	107,481
2010-11-19	20.990	21.730	20.810	21.010	17.026	521,982
2010-11-18	20.780	21.170	20.780	20.940	16.969	98,967
2010-11-17	20.740	20.830	20.550	20.600	16.694	69,721
2010-11-16	20.740	20.790	20.610	20.760	16.823	125,991
2010-11-15	21.110	21.160	20.830	20.930	16.961	156,348
2010-11-12	20.930	21.090	20.800	21.000	17.018	252,970
2010-11-11	21.130	21.210	20.780	21.050	17.058	255,191
2010-11-10	21.720	21.810	21.350	21.450	17.383	146,723
2010-11-09	21.780	22.040	21.620	21.660	17.553	256,672
2010-11-08	21.540	21.810	21.490	21.700	17.585	434,245
2010-11-05	22.380	22.380	21.360	21.650	17.545	459,788
2010-11-04	21.470	21.530	21.330	21.350	17.302	229,524
2010-11-03	21.330	21.510	21.040	21.290	17.253	201,142
2010-11-02	21.830	21.860	21.250	21.400	17.342	282,709
2010-11-01	21.430	22.050	21.070	21.550	17.464	234,090
2010-10-29	20.970	22.080	20.740	21.200	17.180	397,225

← NewerPage 67 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.