EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	20.170	20.660	20.090	20.490	16.605	169,552
2009-11-12	20.480	20.920	20.130	20.220	16.386	141,046
2009-11-11	19.610	20.580	19.380	20.310	16.459	240,630
2009-11-10	19.800	19.940	18.610	19.570	15.859	433,134
2009-11-09	21.230	21.990	19.620	20.000	16.208	627,983
2009-11-06	19.070	19.960	18.930	19.880	16.110	246,800
2009-11-05	18.740	19.090	18.680	19.090	15.470	113,651
2009-11-04	18.740	18.740	18.440	18.610	15.081	158,939
2009-11-03	18.250	18.690	18.000	18.690	15.146	170,539
2009-11-02	18.010	18.520	18.000	18.450	14.951	223,477
2009-10-30	18.160	18.390	18.080	18.160	14.716	299,245
2009-10-29	18.090	18.720	18.000	18.190	14.741	265,187
2009-10-28	19.260	19.270	18.030	18.080	14.652	282,216
2009-10-27	19.490	19.690	19.170	19.230	15.584	201,389
2009-10-26	20.390	20.620	19.340	19.360	15.689	252,353
2009-10-23	21.000	21.360	20.380	20.420	16.548	127,719
2009-10-22	20.040	20.960	19.710	20.930	16.961	274,688
2009-10-21	20.240	20.880	19.860	19.950	16.167	224,711
2009-10-20	20.900	20.900	20.050	20.150	16.329	285,177
2009-10-19	20.450	21.120	20.400	20.940	16.969	297,641
2009-10-16	20.120	20.490	19.820	20.360	16.499	238,902
2009-10-15	19.770	20.330	19.680	20.310	16.459	225,945
2009-10-14	19.740	19.970	19.680	19.810	16.054	289,867
2009-10-13	19.430	19.820	19.110	19.530	15.827	201,882
2009-10-12	19.340	19.610	19.250	19.310	15.648	100,448
2009-10-09	19.400	19.460	19.230	19.370	15.697	87,737
2009-10-08	19.380	19.880	19.180	19.510	15.810	214,099
2009-10-07	18.750	19.390	18.610	19.380	15.705	264,323
2009-10-06	18.480	18.950	18.360	18.940	15.349	320,963
2009-10-05	17.880	18.510	17.870	18.510	15.000	385,748
2009-10-02	18.000	18.030	17.840	17.850	14.465	290,730
2009-10-01	18.370	18.950	17.950	18.010	14.595	345,890
2009-09-30	18.840	18.960	18.350	18.460	14.960	318,002
2009-09-29	18.820	19.050	18.690	18.720	15.170	209,286
2009-09-28	18.360	18.870	18.090	18.800	15.235	284,560
2009-09-25	18.360	18.500	18.060	18.370	14.887	153,633
2009-09-24	18.630	18.890	18.200	18.470	14.968	214,469
2009-09-23	19.260	19.260	18.690	18.690	15.146	116,860
2009-09-22	18.710	19.400	18.500	19.160	15.527	260,497
2009-09-21	18.760	18.760	18.410	18.630	15.097	168,564
2009-09-18	19.200	19.200	18.760	18.800	15.235	402,407
2009-09-17	19.300	19.320	18.910	19.180	15.543	181,768
2009-09-16	18.860	19.230	18.730	19.230	15.584	319,112
2009-09-15	18.580	18.940	18.050	18.930	15.340	229,894
2009-09-14	18.020	18.870	17.900	18.680	15.138	509,025
2009-09-11	18.050	18.430	17.910	18.190	14.741	594,048
2009-09-10	18.000	18.340	17.840	18.100	14.668	746,200
2009-09-09	17.990	18.100	17.940	18.000	14.587	594,171
2009-09-08	18.200	18.300	17.930	17.980	14.571	759,280
2009-09-04	18.000	18.050	17.920	18.000	14.587	651,552
2009-09-03	18.190	18.300	17.890	18.000	14.587	347,988
2009-09-02	17.960	18.250	17.830	18.150	14.708	500,387
2009-09-01	18.500	18.750	17.960	18.050	14.627	618,728
2009-08-31	18.930	18.950	18.140	18.550	15.032	677,960
2009-08-28	19.310	19.720	18.990	19.270	15.616	199,168
2009-08-27	19.580	19.590	18.960	19.380	15.705	199,291
2009-08-26	19.790	19.860	19.500	19.580	15.867	271,110
2009-08-25	19.400	19.800	19.330	19.770	16.021	333,797
2009-08-24	19.400	19.700	19.260	19.450	15.762	210,027
2009-08-21	19.680	19.950	19.460	19.580	15.867	277,280

← NewerPage 72 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.