EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	47.030	47.460	46.670	47.170	38.225	126,608
2018-09-06	47.380	47.470	46.710	47.110	38.177	139,319
2018-09-05	47.420	47.960	47.120	47.330	38.355	413,390
2018-09-04	47.890	48.140	47.250	47.470	38.468	258,523
2018-08-31	48.070	48.440	47.720	48.000	38.898	185,100
2018-08-30	48.790	48.790	47.930	48.270	39.117	185,594
2018-08-29	48.830	49.060	48.440	48.970	39.684	201,389
2018-08-28	49.290	49.290	48.440	48.810	39.554	165,850
2018-08-27	48.990	49.930	48.310	49.040	39.741	131,544
2018-08-24	48.990	49.340	48.290	48.860	39.595	145,612
2018-08-23	49.130	49.420	48.620	48.760	39.514	276,169
2018-08-22	48.970	49.420	48.480	49.300	39.951	171,032
2018-08-21	48.600	49.210	48.350	48.970	39.684	237,545
2018-08-20	48.330	48.630	47.950	48.480	39.287	166,590
2018-08-17	48.440	48.590	47.790	48.320	39.157	177,696
2018-08-16	47.930	48.880	47.530	48.440	39.255	253,217
2018-08-15	48.700	49.010	47.440	47.800	38.736	221,256
2018-08-14	47.990	49.320	47.720	49.150	39.830	226,686
2018-08-13	47.730	48.730	47.410	47.760	38.703	261,978
2018-08-10	48.720	48.990	47.350	47.650	38.614	276,416
2018-08-09	47.810	48.940	47.770	48.740	39.498	330,218
2018-08-08	48.000	48.150	47.240	47.740	38.687	373,655
2018-08-07	46.640	48.900	45.640	48.000	38.898	755,825
2018-08-06	44.770	45.700	44.570	45.580	36.937	448,806
2018-08-03	44.760	45.410	44.160	44.870	36.361	177,573
2018-08-02	44.230	44.890	44.230	44.790	36.297	128,583
2018-08-01	44.980	45.780	44.310	44.550	36.102	441,649
2018-07-31	44.690	45.170	44.160	44.990	36.459	180,534
2018-07-30	44.340	44.770	44.010	44.530	36.086	162,148
2018-07-27	44.680	44.770	44.240	44.320	35.916	346,384
2018-07-26	44.670	44.880	44.390	44.670	36.199	226,809
2018-07-25	45.100	45.100	44.330	44.680	36.208	193,121
2018-07-24	45.420	45.520	44.980	45.110	36.556	150,671
2018-07-23	45.280	45.400	44.830	45.350	36.750	211,137
2018-07-20	45.720	45.720	45.200	45.290	36.702	211,754
2018-07-19	45.750	45.970	45.420	45.810	37.123	307,883
2018-07-18	46.140	46.370	45.720	45.800	37.115	209,286
2018-07-17	46.470	46.620	45.890	46.010	37.285	178,683
2018-07-16	47.210	47.390	46.470	46.570	37.739	200,402
2018-07-13	47.370	47.440	47.090	47.170	38.225	166,837
2018-07-12	47.040	47.420	46.710	47.340	38.363	366,621
2018-07-11	47.040	47.150	46.680	46.870	37.982	316,768
2018-07-10	47.350	47.430	47.000	47.280	38.314	395,991
2018-07-09	46.400	47.300	46.150	47.260	38.298	572,082
2018-07-06	45.460	46.460	45.450	46.300	37.520	279,131
2018-07-05	45.150	45.530	44.760	45.450	36.831	578,129
2018-07-03	44.300	45.370	44.040	45.060	36.515	225,945
2018-07-02	44.170	44.310	43.330	44.300	35.900	465,958
2018-06-29	44.900	45.490	44.380	44.400	35.981	334,167
2018-06-28	44.790	45.090	44.460	44.790	36.297	560,483
2018-06-27	44.530	45.060	44.400	44.660	36.191	743,115
2018-06-26	45.470	45.760	44.800	44.880	36.370	426,594
2018-06-25	45.120	45.540	45.060	45.430	36.815	268,395
2018-06-22	46.600	46.600	44.680	45.160	36.596	560,730
2018-06-21	45.530	45.530	44.830	45.230	36.653	566,283
2018-06-20	45.800	45.800	45.430	45.500	36.872	308,130
2018-06-19	45.580	45.810	45.510	45.680	37.018	390,067
2018-06-18	45.910	46.620	45.120	45.920	37.212	554,930
2018-06-15	46.520	46.540	45.860	46.270	37.496	754,838
2018-06-14	46.610	47.060	46.100	46.750	37.885	295,173

← NewerPage 35 of 79 · 4,731 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.