EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	19.160	19.720	19.060	19.700	15.964	430,419
2009-08-19	18.910	19.330	18.880	19.160	15.527	662,781
2009-08-18	18.740	19.040	18.490	19.010	15.405	592,567
2009-08-17	18.930	19.050	18.340	18.680	15.138	451,274
2009-08-14	19.160	19.430	18.960	19.030	15.421	544,934
2009-08-13	19.140	19.250	18.900	19.080	15.462	428,075
2009-08-12	18.900	19.050	18.350	18.910	15.324	572,946
2009-08-11	16.500	19.060	16.470	19.000	15.397	2,646,930
2009-08-10	16.530	16.530	15.270	15.970	12.942	3,329,209
2009-08-07	14.780	14.890	14.700	14.800	11.994	1,025,331
2009-08-06	14.750	14.860	14.500	14.660	11.880	402,531
2009-08-05	14.820	14.880	14.700	14.790	11.985	943,393
2009-08-04	14.820	14.950	14.710	14.830	12.018	1,086,167
2009-08-03	14.790	14.930	14.620	14.850	12.034	1,052,108
2009-07-31	14.830	14.990	14.740	14.740	11.945	465,341
2009-07-30	14.860	15.080	14.800	14.830	12.018	614,038
2009-07-29	14.930	14.930	14.790	14.850	12.034	330,095
2009-07-28	14.990	15.100	14.870	14.900	12.075	499,400
2009-07-27	15.090	15.160	14.950	14.980	12.139	448,436
2009-07-24	14.900	15.000	14.880	15.000	12.156	449,793
2009-07-23	14.870	15.230	14.860	14.910	12.083	313,066
2009-07-22	15.100	15.150	14.340	14.760	11.961	972,639
2009-07-21	15.520	15.800	15.000	15.090	12.229	1,426,257
2009-07-20	15.520	15.960	15.220	15.310	12.407	453,372
2009-07-17	15.790	15.870	15.430	15.530	12.585	237,298
2009-07-16	15.980	16.210	15.730	15.840	12.836	344,286
2009-07-15	16.000	16.250	15.710	15.920	12.901	251,366
2009-07-14	15.720	15.990	15.590	15.830	12.828	85,269
2009-07-13	15.500	15.710	15.300	15.640	12.674	70,585
2009-07-10	15.420	15.530	15.290	15.370	12.455	138,331
2009-07-09	15.600	15.600	15.330	15.580	12.626	190,776
2009-07-08	15.420	15.710	15.260	15.550	12.601	301,466
2009-07-07	15.820	15.820	15.450	15.450	12.520	97,239
2009-07-06	15.600	15.970	15.390	15.770	12.780	180,658
2009-07-02	16.140	16.140	15.630	15.830	12.828	85,146
2009-07-01	15.990	16.430	15.400	16.140	13.079	196,700
2009-06-30	15.500	15.980	15.500	15.940	12.917	182,262
2009-06-29	15.630	15.960	15.450	15.570	12.618	111,924
2009-06-26	15.320	15.770	14.910	15.710	12.731	574,674
2009-06-25	14.610	15.540	14.610	15.320	12.415	295,173
2009-06-24	14.530	14.870	14.530	14.680	11.896	106,001
2009-06-23	15.070	15.120	14.500	14.540	11.783	129,076
2009-06-22	15.570	15.840	15.060	15.060	12.204	149,808
2009-06-19	15.300	15.570	15.200	15.570	12.618	197,810
2009-06-18	15.090	15.310	15.010	15.260	12.366	138,702
2009-06-17	15.350	15.460	14.930	15.150	12.277	140,306
2009-06-16	15.710	16.000	15.300	15.300	12.399	213,605
2009-06-15	15.990	16.230	15.610	15.830	12.828	162,024
2009-06-12	16.250	16.270	15.990	16.180	13.112	270,740
2009-06-11	16.210	16.680	16.070	16.220	13.144	232,362
2009-06-10	16.720	16.780	16.000	16.110	13.055	263,582
2009-06-09	16.970	16.970	16.400	16.790	13.606	195,095
2009-06-08	16.980	17.100	16.620	16.750	13.574	151,782
2009-06-05	16.700	17.080	16.460	17.010	13.784	479,532
2009-06-04	16.120	16.690	16.050	16.560	13.420	343,669
2009-06-03	16.200	16.210	15.640	16.120	13.063	298,628
2009-06-02	16.340	16.630	16.280	16.370	13.266	308,994
2009-06-01	16.050	16.500	16.050	16.340	13.242	360,081
2009-05-29	15.970	16.050	15.740	16.040	12.998	484,592
2009-05-28	15.920	16.010	15.400	15.730	12.747	217,307

← NewerPage 73 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.