EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	35.590	35.890	34.650	34.820	28.217	144,008
2008-06-11	35.420	36.020	35.210	35.590	28.841	88,478
2008-06-10	35.890	36.490	35.000	35.260	28.574	205,091
2008-06-09	36.350	36.510	35.420	36.010	29.182	200,648
2008-06-06	36.180	36.560	35.630	35.880	29.076	146,846
2008-06-05	36.410	36.890	35.800	36.130	29.279	156,471
2008-06-04	35.820	36.560	35.820	36.300	29.417	163,628
2008-06-03	36.810	36.820	36.000	36.060	29.222	205,091
2008-06-02	36.710	37.580	36.460	36.900	29.903	207,929
2008-05-30	37.530	38.280	36.440	37.340	30.259	366,251
2008-05-29	37.240	37.990	37.140	37.800	30.632	249,885
2008-05-28	38.300	38.300	37.150	37.720	30.567	285,177
2008-05-27	38.270	38.270	37.380	38.090	30.867	101,682
2008-05-23	37.760	38.320	37.080	38.000	30.794	386,119
2008-05-22	36.610	38.230	36.270	38.020	30.810	362,179
2008-05-21	35.140	36.720	35.120	36.460	29.546	476,077
2008-05-20	35.380	35.380	34.370	34.660	28.088	263,336
2008-05-19	34.790	36.450	34.790	35.650	28.890	618,481
2008-05-16	33.970	33.970	33.300	33.750	27.350	199,538
2008-05-15	33.000	34.330	33.000	33.750	27.350	372,545
2008-05-14	31.220	33.750	31.220	33.130	26.848	578,006
2008-05-13	31.180	31.550	30.510	31.470	25.502	809,874
2008-05-12	30.960	31.940	30.220	31.540	25.559	133,272
2008-05-09	30.860	30.970	30.580	30.610	24.806	756,936
2008-05-08	31.440	31.440	30.850	31.100	25.203	343,175
2008-05-07	31.380	31.960	31.100	31.190	25.276	83,048
2008-05-06	30.920	32.090	30.890	31.770	25.746	66,142
2008-05-05	31.850	31.850	31.020	31.090	25.195	226,686
2008-05-02	31.640	32.160	31.510	31.760	25.737	187,198
2008-05-01	30.760	32.290	29.270	31.790	25.762	406,726
2008-04-30	31.130	31.590	30.660	31.110	25.211	318,372
2008-04-29	30.370	31.110	30.250	30.900	25.041	865,157
2008-04-28	29.900	30.620	29.730	30.470	24.692	291,101
2008-04-25	29.790	29.920	29.380	29.750	24.109	80,333
2008-04-24	28.510	29.570	28.510	29.500	23.906	172,513
2008-04-23	28.390	28.700	28.390	28.510	23.104	367,362
2008-04-22	29.120	29.130	28.450	28.500	23.096	225,822
2008-04-21	29.240	29.890	29.240	29.530	23.930	435,355
2008-04-18	29.150	29.800	28.610	29.620	24.003	324,912
2008-04-17	28.260	29.330	28.260	29.250	23.703	321,457
2008-04-16	28.390	28.940	28.110	28.550	23.136	287,645
2008-04-15	28.430	29.000	28.170	28.290	22.925	181,521
2008-04-14	28.250	28.550	27.650	28.430	23.039	157,582
2008-04-11	28.250	28.640	27.940	28.370	22.990	541,356
2008-04-10	28.530	28.780	27.890	28.640	23.209	760,884
2008-04-09	29.450	29.960	28.510	28.620	23.193	399,199
2008-04-08	30.060	30.500	29.210	29.790	24.141	418,079
2008-04-07	31.000	31.300	30.580	30.590	24.789	291,594
2008-04-04	30.870	31.550	30.860	31.230	25.308	276,539
2008-04-03	30.510	32.220	30.020	31.440	25.478	1,038,905
2008-04-02	30.420	30.500	29.600	30.430	24.660	472,252
2008-04-01	29.350	30.390	29.020	30.190	24.465	271,603
2008-03-31	29.920	30.070	29.090	29.540	23.938	475,830
2008-03-28	30.270	30.340	29.500	30.190	24.465	949,933
2008-03-27	30.700	30.850	29.510	29.740	24.101	1,292,492
2008-03-26	30.620	30.710	29.990	30.400	24.635	255,808
2008-03-25	30.380	30.650	29.540	30.540	24.749	349,592
2008-03-24	30.760	31.210	29.530	30.150	24.433	1,099,494
2008-03-20	29.250	31.040	29.250	31.040	25.154	812,095
2008-03-19	31.080	31.350	29.400	29.830	24.173	1,043,841

← NewerPage 78 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.