EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	14.710	15.180	14.250	14.940	12.107	352,801
2009-02-27	16.120	16.590	16.120	16.380	13.274	212,371
2009-02-26	16.140	16.890	16.040	16.420	13.306	335,278
2009-02-25	15.940	16.280	15.750	16.030	12.990	521,735
2009-02-24	16.080	16.310	15.690	16.150	13.088	445,597
2009-02-23	15.990	16.550	15.930	16.070	13.023	485,579
2009-02-20	15.230	16.060	14.990	16.010	12.974	375,259
2009-02-19	15.540	15.590	15.080	15.470	12.537	203,116
2009-02-18	15.600	15.600	15.110	15.350	12.439	135,617
2009-02-17	15.200	15.870	15.110	15.530	12.585	253,957
2009-02-13	15.300	15.590	14.800	15.170	12.293	223,724
2009-02-12	15.080	15.960	14.640	15.210	12.326	810,121
2009-02-11	15.980	16.000	14.980	15.150	12.277	727,443
2009-02-10	16.670	16.930	15.620	15.750	12.763	453,495
2009-02-09	16.660	17.540	16.300	16.630	13.477	888,727
2009-02-06	15.680	16.660	15.680	16.640	13.485	265,927
2009-02-05	15.510	16.010	15.380	15.830	12.828	219,529
2009-02-04	15.720	16.140	15.400	15.400	12.480	223,231
2009-02-03	15.360	15.960	15.250	15.810	12.812	185,964
2009-02-02	15.010	15.600	15.010	15.280	12.383	178,190
2009-01-30	15.070	15.180	14.900	15.060	12.204	313,313
2009-01-29	14.610	15.240	14.510	14.910	12.083	199,291
2009-01-28	14.280	14.800	14.150	14.800	11.994	85,516
2009-01-27	14.000	14.380	13.790	14.170	11.483	95,265
2009-01-26	13.870	14.280	13.710	13.940	11.297	83,418
2009-01-23	13.050	14.130	12.980	13.970	11.321	279,378
2009-01-22	13.560	13.560	12.780	13.130	10.640	348,235
2009-01-21	13.700	14.250	13.460	13.580	11.005	356,749
2009-01-20	14.670	14.780	13.450	13.600	11.021	396,854
2009-01-16	14.590	14.930	14.440	14.840	12.026	105,754
2009-01-15	14.500	14.910	14.360	14.580	11.815	134,136
2009-01-14	14.500	14.600	14.160	14.500	11.750	203,240
2009-01-13	14.100	14.800	13.930	14.710	11.921	172,637
2009-01-12	14.570	14.570	14.010	14.010	11.353	144,378
2009-01-09	15.410	15.470	14.420	14.570	11.807	147,710
2009-01-08	15.000	15.510	14.710	15.510	12.569	281,969
2009-01-07	14.880	15.460	14.660	15.250	12.358	301,590
2009-01-06	14.080	15.480	13.980	14.980	12.139	328,491
2009-01-05	14.450	14.730	13.830	13.920	11.280	184,853
2009-01-02	14.990	14.990	13.630	14.450	11.710	347,618
2008-12-31	14.020	14.960	13.910	14.870	12.050	373,655
2008-12-30	13.160	14.080	13.150	14.080	11.410	269,999
2008-12-29	13.490	13.490	13.000	13.190	10.689	607,745
2008-12-26	13.590	13.590	13.360	13.490	10.932	266,050
2008-12-24	13.630	13.720	13.440	13.610	11.029	270,123
2008-12-23	13.600	13.800	13.600	13.680	11.086	202,746
2008-12-22	14.150	14.240	13.590	13.750	11.143	319,853
2008-12-19	13.320	14.050	13.180	14.010	11.353	881,693
2008-12-18	13.440	13.550	12.970	13.350	10.819	485,332
2008-12-17	13.920	14.130	13.250	13.440	10.891	440,908
2008-12-16	14.520	14.850	14.000	14.130	11.451	279,995
2008-12-15	14.650	14.930	14.210	14.410	11.678	254,821
2008-12-12	14.770	15.050	14.660	14.680	11.896	228,537
2008-12-11	14.850	15.310	14.850	15.080	12.220	373,038
2008-12-10	14.740	15.190	14.520	15.030	12.180	177,573
2008-12-09	14.750	15.000	14.390	14.720	11.929	360,451
2008-12-08	14.550	15.150	14.430	14.750	11.953	306,279
2008-12-05	14.540	14.540	13.900	14.370	11.645	269,752
2008-12-04	14.750	15.220	14.390	14.590	11.823	343,175
2008-12-03	14.420	15.190	14.420	14.980	12.139	268,889

← NewerPage 75 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.