EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	31.080	31.350	29.400	29.830	24.173	1,043,841
2008-03-18	32.100	32.730	31.030	31.440	25.478	555,423
2008-03-17	32.300	32.840	31.500	32.260	26.143	1,051,368
2008-03-14	34.570	34.820	33.040	33.350	27.026	316,274
2008-03-13	33.830	34.490	32.880	34.210	27.723	378,344
2008-03-12	34.970	35.440	34.000	34.990	28.355	185,347
2008-03-11	36.600	37.890	34.500	34.970	28.339	2,857,450
2008-03-10	39.000	39.000	36.420	36.650	29.700	491,626
2008-03-07	38.010	39.260	38.000	38.700	31.361	487,924
2008-03-06	38.310	39.190	38.010	38.370	31.094	224,588
2008-03-05	38.320	39.170	38.320	38.660	31.329	687,708
2008-03-04	38.410	39.000	38.050	38.650	31.321	186,704
2008-03-03	40.020	40.820	38.480	38.670	31.337	1,088,882
2008-02-29	38.270	41.740	38.270	40.060	32.464	1,718,098
2008-02-28	37.800	39.280	37.670	39.130	31.710	409,071
2008-02-27	39.620	39.620	38.000	38.750	31.402	492,119
2008-02-26	37.040	39.850	37.030	39.090	31.678	626,872
2008-02-25	36.940	37.880	36.050	37.260	30.195	449,423
2008-02-22	37.660	37.970	36.000	36.740	29.773	538,394
2008-02-21	39.380	39.550	37.250	37.650	30.511	738,426
2008-02-20	37.350	39.340	37.290	38.900	31.524	488,417
2008-02-19	38.300	39.210	36.700	38.010	30.802	548,513
2008-02-15	39.190	41.070	39.010	40.150	32.537	1,375,663
2008-02-14	36.500	40.370	36.500	40.160	32.545	1,303,721
2008-02-13	34.510	37.380	34.510	36.500	29.579	1,198,584
2008-02-12	34.700	35.480	34.700	34.970	28.339	486,813
2008-02-11	32.540	35.130	31.960	34.860	28.250	2,883,611
2008-02-08	30.410	32.300	30.410	32.080	25.997	569,614
2008-02-07	31.000	31.240	30.280	30.920	25.057	241,494
2008-02-06	30.910	31.380	30.580	31.110	25.211	652,663
2008-02-05	30.300	31.500	30.300	31.310	25.373	423,756
2008-02-04	30.620	31.390	30.620	31.230	25.308	697,210
2008-02-01	29.910	31.250	28.550	31.050	25.162	319,483
2008-01-31	28.930	29.560	28.000	29.220	23.679	522,846
2008-01-30	27.640	28.850	27.640	28.340	22.966	559,866
2008-01-29	29.000	29.020	28.000	28.270	22.909	468,673
2008-01-28	29.300	30.010	28.710	29.050	23.541	179,177
2008-01-25	29.500	30.350	29.380	30.010	24.319	612,434
2008-01-24	29.000	29.700	28.760	29.360	23.793	675,985
2008-01-23	29.000	29.500	27.490	28.800	23.339	424,496
2008-01-22	25.760	29.630	25.730	28.720	23.274	1,617,034
2008-01-18	28.240	30.420	28.010	28.760	23.306	981,400
2008-01-17	29.970	30.990	28.870	28.960	23.468	598,984
2008-01-16	29.500	30.460	29.500	29.500	23.906	656,241
2008-01-15	30.000	31.790	29.250	29.900	24.230	1,489,932
2008-01-14	31.500	32.300	30.010	30.200	24.473	993,864
2008-01-11	29.770	32.500	29.750	31.400	25.446	418,203
2008-01-10	30.710	31.850	29.620	30.920	25.057	1,339,630
2008-01-09	31.240	32.200	30.190	32.200	26.094	1,326,673
2008-01-08	31.960	33.280	28.930	32.000	25.932	1,928,495
2008-01-07	36.440	36.990	33.280	33.740	27.342	975,971
2008-01-04	35.000	35.320	32.460	35.250	28.566	1,491,783
2008-01-03	32.220	37.000	32.220	35.500	28.768	1,495,608
2008-01-02	35.000	37.000	31.350	32.590	26.410	2,288,823

← NewerPage 79 of 79 · 4,734 trading days

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.