EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	18.740	19.000	18.640	18.940	15.349	49,360
2010-02-10	18.740	18.860	18.630	18.860	15.284	64,045
2010-02-09	18.710	19.110	18.630	18.700	15.154	49,977
2010-02-08	18.840	18.840	18.620	18.680	15.138	121,919
2010-02-05	18.890	18.930	18.430	18.800	15.235	122,043
2010-02-04	19.080	19.080	18.710	18.910	15.324	190,159
2010-02-03	19.100	19.320	18.950	19.120	15.494	111,430
2010-02-02	19.210	19.620	18.500	19.290	15.632	199,414
2010-02-01	19.210	19.380	19.000	19.140	15.511	138,208
2010-01-29	19.460	19.590	19.200	19.200	15.559	241,864
2010-01-28	18.830	19.480	18.790	19.360	15.689	195,342
2010-01-27	18.900	19.020	18.710	18.880	15.300	105,260
2010-01-26	18.940	19.010	18.660	18.850	15.276	178,436
2010-01-25	19.080	19.080	18.910	18.940	15.349	148,574
2010-01-22	19.340	19.510	18.980	19.050	15.438	78,853
2010-01-21	19.330	19.410	19.180	19.320	15.656	335,154
2010-01-20	19.350	19.770	19.140	19.350	15.681	143,884
2010-01-19	19.360	19.700	19.140	19.660	15.932	126,485
2010-01-15	19.610	19.610	19.340	19.400	15.721	107,481
2010-01-14	19.700	19.740	19.320	19.650	15.924	174,981
2010-01-13	19.770	19.810	19.520	19.610	15.891	100,571
2010-01-12	19.550	19.880	19.500	19.620	15.900	154,867
2010-01-11	20.110	20.110	19.690	19.690	15.956	201,265
2010-01-08	19.750	19.960	19.750	19.960	16.175	54,173
2010-01-07	19.910	19.980	19.640	19.950	16.167	148,944
2010-01-06	19.910	20.140	19.910	20.020	16.224	128,336
2010-01-05	20.370	20.560	19.970	20.050	16.248	157,088
2010-01-04	20.110	20.510	19.980	20.490	16.605	264,816
2009-12-31	19.750	20.290	19.600	20.140	16.321	229,401
2009-12-30	19.680	19.770	19.620	19.740	15.997	167,577
2009-12-29	19.700	19.770	19.590	19.700	15.964	123,400
2009-12-28	19.610	19.780	19.540	19.720	15.981	79,840
2009-12-24	19.580	19.800	19.420	19.700	15.964	30,603
2009-12-23	19.690	19.750	19.430	19.650	15.924	152,276
2009-12-22	19.350	19.640	19.270	19.630	15.908	96,869
2009-12-21	18.710	19.370	18.710	19.350	15.681	91,439
2009-12-18	19.330	19.360	19.100	19.360	15.689	196,700
2009-12-17	19.090	19.150	18.820	19.130	15.502	113,528
2009-12-16	19.220	19.550	19.190	19.240	15.592	136,357
2009-12-15	19.380	19.490	18.580	19.150	15.519	273,701
2009-12-14	19.490	19.590	19.290	19.540	15.835	118,217
2009-12-11	19.760	19.760	19.420	19.510	15.810	69,474
2009-12-10	19.750	19.800	19.630	19.750	16.005	130,187
2009-12-09	19.750	19.910	19.560	19.750	16.005	216,320
2009-12-08	19.540	19.780	19.420	19.760	16.013	145,118
2009-12-07	19.570	19.850	19.370	19.720	15.981	191,764
2009-12-04	19.680	19.960	19.210	19.570	15.859	132,038
2009-12-03	19.600	19.990	19.450	19.490	15.794	199,908
2009-12-02	19.390	19.790	19.070	19.680	15.948	330,465
2009-12-01	19.430	19.810	19.270	19.370	15.697	175,475
2009-11-30	19.720	19.790	19.130	19.430	15.746	301,590
2009-11-27	19.700	19.910	19.200	19.560	15.851	54,419
2009-11-25	20.160	20.230	20.000	20.040	16.240	106,247
2009-11-24	20.450	20.450	20.020	20.220	16.386	146,723
2009-11-23	20.240	20.500	20.140	20.410	16.540	194,725
2009-11-20	20.150	20.380	19.950	20.150	16.329	550,487
2009-11-19	20.140	20.290	19.630	20.250	16.410	320,593
2009-11-18	20.270	20.490	19.990	20.380	16.515	157,335
2009-11-17	20.490	20.600	20.160	20.220	16.386	205,831
2009-11-16	20.490	20.830	20.270	20.550	16.653	143,144

← NewerPage 71 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.