EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	16.190	16.300	14.250	14.750	11.953	490,021
2008-12-01	16.600	16.600	15.820	15.880	12.869	319,483
2008-11-28	15.830	17.070	15.830	17.070	13.833	247,787
2008-11-26	15.450	15.930	14.840	15.770	12.780	233,843
2008-11-25	14.950	15.570	14.720	15.570	12.618	290,977
2008-11-24	14.220	15.070	13.940	14.720	11.929	215,456
2008-11-21	13.850	13.960	13.000	13.930	11.289	698,197
2008-11-20	13.810	14.000	13.000	13.040	10.567	372,051
2008-11-19	14.730	14.830	13.900	14.010	11.353	346,260
2008-11-18	14.610	15.290	14.440	14.890	12.067	507,174
2008-11-17	15.270	15.500	14.600	14.690	11.904	197,317
2008-11-14	15.900	16.480	15.370	15.420	12.496	382,417
2008-11-13	16.390	16.390	15.260	16.230	13.152	377,727
2008-11-12	17.230	17.720	16.430	16.460	13.339	242,358
2008-11-11	17.760	18.130	17.330	17.350	14.060	502,608
2008-11-10	18.660	18.800	17.840	18.050	14.627	372,421
2008-11-07	18.400	18.640	18.300	18.400	14.911	315,040
2008-11-06	18.720	18.720	17.970	18.380	14.895	260,251
2008-11-05	18.770	18.790	18.130	18.490	14.984	368,966
2008-11-04	19.780	19.780	18.930	19.100	15.478	318,249
2008-11-03	19.160	19.370	18.700	19.240	15.592	327,504
2008-10-31	19.750	20.000	19.130	19.420	15.737	583,188
2008-10-30	18.710	20.500	18.350	20.300	16.451	347,865
2008-10-29	18.340	18.630	17.560	18.310	14.838	823,695
2008-10-28	18.800	18.990	17.710	18.250	14.789	368,226
2008-10-27	18.380	18.930	18.340	18.530	15.016	187,321
2008-10-24	19.080	19.500	18.040	18.870	15.292	513,344
2008-10-23	20.490	20.630	19.260	19.800	16.045	219,158
2008-10-22	21.240	21.240	20.250	20.340	16.483	182,632
2008-10-21	22.710	22.710	21.540	21.680	17.569	363,783
2008-10-20	22.050	22.780	21.880	22.780	18.460	97,363
2008-10-17	21.540	21.940	20.510	21.670	17.561	271,357
2008-10-16	21.230	22.130	20.000	22.130	17.934	1,058,402
2008-10-15	20.840	20.840	20.040	20.500	16.613	278,390
2008-10-14	22.750	22.750	20.230	20.970	16.994	1,248,808
2008-10-13	19.430	21.870	19.430	21.830	17.690	200,278
2008-10-10	19.900	20.620	18.250	19.310	15.648	1,449,456
2008-10-09	22.300	22.890	20.430	20.660	16.742	573,933
2008-10-08	22.710	23.360	21.820	22.270	18.047	584,916
2008-10-07	23.070	23.240	22.700	22.820	18.493	636,004
2008-10-06	22.810	23.080	22.250	23.010	18.647	422,645
2008-10-03	23.400	23.760	22.790	23.020	18.655	729,788
2008-10-02	23.460	23.780	23.270	23.340	18.914	202,129
2008-10-01	23.820	24.000	23.360	23.670	19.182	919,083
2008-09-30	23.980	24.680	23.610	24.100	19.530	835,048
2008-09-29	26.150	26.690	23.050	24.100	19.530	1,539,909
2008-09-26	26.530	26.760	26.250	26.660	21.605	745,953
2008-09-25	26.780	27.000	26.780	26.900	21.799	176,462
2008-09-24	26.860	27.490	26.850	26.950	21.840	200,895
2008-09-23	26.960	27.310	26.840	26.990	21.872	194,849
2008-09-22	28.020	28.270	26.900	27.050	21.921	577,882
2008-09-19	26.960	28.280	26.960	28.230	22.877	748,174
2008-09-18	26.830	27.460	26.530	26.720	21.653	683,883
2008-09-17	28.250	28.250	26.610	26.780	21.702	358,847
2008-09-16	27.850	28.200	27.500	28.020	22.707	284,437
2008-09-15	28.400	28.400	27.930	28.000	22.690	231,375
2008-09-12	28.490	28.780	28.290	28.580	23.161	806,542
2008-09-11	29.170	29.170	28.410	28.430	23.039	389,697
2008-09-10	30.210	30.340	29.250	29.460	23.874	777,050
2008-09-09	31.340	31.340	29.980	30.140	24.425	717,571

← NewerPage 76 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.