EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	20.100	20.230	19.930	20.190	16.361	53,185
2010-08-03	19.550	20.200	19.460	19.950	16.167	82,308
2010-08-02	19.270	19.800	19.270	19.720	15.981	139,812
2010-07-30	18.900	19.330	18.510	19.100	15.478	151,412
2010-07-29	19.210	19.470	18.950	19.270	15.616	59,232
2010-07-28	19.720	19.720	19.020	19.080	15.462	174,364
2010-07-27	20.000	20.040	19.610	19.770	16.021	65,649
2010-07-26	19.490	19.790	19.150	19.780	16.029	75,644
2010-07-23	19.280	19.620	19.170	19.500	15.802	77,372
2010-07-22	19.280	19.560	19.020	19.350	15.681	137,591
2010-07-21	19.630	19.630	19.010	19.050	15.438	97,116
2010-07-20	19.110	19.550	19.100	19.520	15.819	119,698
2010-07-19	19.470	19.500	19.150	19.290	15.632	51,828
2010-07-16	19.950	19.950	19.320	19.380	15.705	99,090
2010-07-15	20.230	20.230	19.840	20.020	16.224	122,536
2010-07-14	19.940	20.460	19.910	20.330	16.475	173,377
2010-07-13	19.530	20.230	19.470	20.090	16.280	224,465
2010-07-12	19.450	19.900	19.300	19.370	15.697	147,710
2010-07-09	19.530	19.740	19.380	19.590	15.875	92,427
2010-07-08	19.530	19.680	19.210	19.670	15.940	124,757
2010-07-07	18.990	19.360	18.880	19.360	15.689	95,388
2010-07-06	19.320	19.420	18.870	18.960	15.365	159,063
2010-07-02	19.170	19.360	18.890	19.040	15.430	88,971
2010-07-01	19.050	19.190	18.780	19.060	15.446	245,196
2010-06-30	18.970	19.780	18.970	19.080	15.462	244,209
2010-06-29	19.290	19.440	18.900	19.010	15.405	173,624
2010-06-28	19.740	20.240	19.470	19.590	15.875	153,880
2010-06-25	19.520	19.930	19.300	19.790	16.037	342,435
2010-06-24	20.200	20.490	19.510	19.520	15.819	218,048
2010-06-23	20.430	20.830	20.020	20.140	16.321	119,451
2010-06-22	21.070	21.360	20.350	20.420	16.548	145,242
2010-06-21	20.850	21.270	20.710	20.910	16.945	171,156
2010-06-18	21.430	21.430	20.730	20.820	16.872	533,335
2010-06-17	21.520	21.550	21.240	21.390	17.334	72,929
2010-06-16	21.170	21.520	21.010	21.350	17.302	210,027
2010-06-15	21.280	21.400	21.030	21.340	17.293	141,170
2010-06-14	20.910	21.240	20.730	21.090	17.091	279,254
2010-06-11	20.590	20.830	20.590	20.730	16.799	172,020
2010-06-10	20.750	21.080	20.560	20.850	16.896	272,344
2010-06-09	20.500	20.730	20.010	20.050	16.248	203,857
2010-06-08	20.430	21.210	20.030	20.500	16.613	308,500
2010-06-07	20.720	20.860	20.180	20.270	16.426	167,947
2010-06-04	21.050	21.380	20.500	20.560	16.661	167,824
2010-06-03	20.870	21.560	20.830	21.530	17.447	355,762
2010-06-02	20.580	20.940	20.550	20.750	16.815	273,084
2010-06-01	20.860	21.300	20.450	20.560	16.661	143,144
2010-05-28	21.150	21.160	20.600	21.030	17.042	158,199
2010-05-27	20.480	21.170	20.370	21.160	17.148	177,326
2010-05-26	19.480	20.260	19.460	20.230	16.394	377,110
2010-05-25	19.270	19.460	18.960	19.300	15.640	194,972
2010-05-24	19.260	19.570	19.100	19.440	15.754	143,391
2010-05-21	19.510	19.660	18.850	19.340	15.673	405,122
2010-05-20	20.010	20.160	19.550	19.740	15.997	201,389
2010-05-19	20.740	20.740	20.230	20.260	16.418	137,344
2010-05-18	20.750	21.060	20.470	20.640	16.726	275,676
2010-05-17	20.610	20.730	20.160	20.550	16.653	396,854
2010-05-14	20.350	20.710	19.980	20.450	16.572	571,465
2010-05-13	20.280	20.640	20.280	20.470	16.588	170,169
2010-05-12	20.700	20.990	20.420	20.500	16.613	344,780
2010-05-11	19.220	20.800	19.210	20.560	16.661	448,682

← NewerPage 69 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.