EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	16.330	16.400	15.470	15.670	12.699	124,264
2009-05-26	15.750	16.290	15.750	16.160	13.096	179,917
2009-05-22	16.060	16.210	15.800	15.910	12.893	122,660
2009-05-21	16.120	16.250	15.800	15.880	12.869	370,694
2009-05-20	16.270	16.400	16.060	16.140	13.079	277,280
2009-05-19	16.610	16.730	16.050	16.120	13.063	285,054
2009-05-18	16.050	16.620	16.050	16.480	13.355	218,048
2009-05-15	15.820	16.370	15.820	16.100	13.047	226,933
2009-05-14	15.880	16.050	15.340	15.690	12.715	171,649
2009-05-13	16.570	16.600	15.710	15.760	12.772	154,744
2009-05-12	17.220	17.500	16.590	16.610	13.460	202,129
2009-05-11	16.960	17.990	16.660	17.290	14.011	412,526
2009-05-08	17.170	17.800	17.110	17.310	14.028	186,828
2009-05-07	17.720	17.890	16.860	17.080	13.841	150,425
2009-05-06	17.300	18.070	17.160	17.460	14.149	302,453
2009-05-05	16.800	17.320	16.770	17.080	13.841	311,462
2009-05-04	16.100	17.190	16.100	16.920	13.712	370,940
2009-05-01	15.910	16.130	15.790	16.040	12.998	262,965
2009-04-30	15.830	16.160	15.550	15.820	12.820	299,985
2009-04-29	15.700	15.980	15.540	15.670	12.699	229,771
2009-04-28	15.840	16.260	15.600	15.760	12.772	123,770
2009-04-27	15.440	16.140	15.390	15.830	12.828	193,738
2009-04-24	15.800	15.980	15.500	15.590	12.634	155,484
2009-04-23	15.760	16.060	15.470	15.830	12.828	168,441
2009-04-22	15.760	16.170	15.630	15.730	12.747	178,313
2009-04-21	15.480	16.250	15.480	15.930	12.909	262,348
2009-04-20	16.320	16.320	15.520	15.650	12.682	444,734
2009-04-17	16.160	16.660	16.050	16.470	13.347	253,587
2009-04-16	16.110	16.220	15.850	16.180	13.112	126,362
2009-04-15	15.930	16.010	15.690	15.980	12.950	444,487
2009-04-14	15.980	16.040	15.390	15.930	12.909	154,003
2009-04-13	16.000	16.070	15.740	16.010	12.974	255,191
2009-04-09	15.860	16.030	15.410	15.980	12.950	280,858
2009-04-08	16.210	16.280	15.460	15.490	12.553	256,672
2009-04-07	15.740	16.300	15.560	16.060	13.015	294,556
2009-04-06	16.240	16.340	15.820	16.040	12.998	178,066
2009-04-03	16.190	16.440	15.790	16.260	13.177	251,736
2009-04-02	16.000	16.490	15.870	16.060	13.015	230,881
2009-04-01	14.760	15.900	14.460	15.810	12.812	293,939
2009-03-31	15.100	15.100	14.760	14.830	12.018	174,611
2009-03-30	15.730	15.930	14.810	14.880	12.058	222,120
2009-03-27	15.770	15.980	15.710	15.740	12.755	201,882
2009-03-26	15.600	15.870	15.580	15.840	12.836	206,572
2009-03-25	15.490	15.980	14.970	15.440	12.512	231,498
2009-03-24	15.460	15.870	15.460	15.590	12.634	143,391
2009-03-23	14.570	15.750	14.570	15.750	12.763	252,600
2009-03-20	14.610	14.840	14.400	14.640	11.864	177,573
2009-03-19	14.400	14.760	13.880	14.630	11.856	144,872
2009-03-18	14.360	14.490	13.980	14.340	11.621	307,760
2009-03-17	14.820	14.960	14.030	14.490	11.742	323,061
2009-03-16	14.950	14.980	14.550	14.910	12.083	236,681
2009-03-13	14.370	15.010	14.370	14.940	12.107	170,539
2009-03-12	13.830	14.420	13.280	14.390	11.661	290,237
2009-03-11	14.090	14.110	13.750	13.910	11.272	264,446
2009-03-10	14.750	14.750	13.870	14.220	11.524	159,803
2009-03-09	14.540	15.110	13.920	13.990	11.337	227,303
2009-03-06	14.370	14.960	14.010	14.690	11.904	522,599
2009-03-05	15.080	15.560	14.260	14.350	11.629	446,338
2009-03-04	14.970	15.670	14.590	15.340	12.431	441,772
2009-03-03	14.960	14.960	14.530	14.870	12.050	281,475

← NewerPage 74 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.