EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	57.410	57.960	56.370	57.060	46.240	145,612
2018-03-16	57.760	58.080	57.260	57.680	46.742	312,572
2018-03-15	58.350	58.350	57.310	57.500	46.596	147,586
2018-03-14	58.290	59.040	57.990	58.090	47.075	350,703
2018-03-13	59.060	59.100	57.870	58.050	47.042	335,648
2018-03-12	58.360	59.330	58.360	58.960	47.780	240,013
2018-03-09	58.320	58.900	58.230	58.400	47.326	140,676
2018-03-08	58.410	59.400	57.900	58.440	47.358	159,556
2018-03-07	57.680	58.420	57.650	58.320	47.261	148,327
2018-03-06	58.110	58.460	57.680	58.030	47.026	188,555
2018-03-05	56.890	58.270	56.440	58.070	47.058	225,945
2018-03-02	55.980	57.230	55.530	57.030	46.216	143,884
2018-03-01	58.110	58.110	56.090	56.630	45.891	297,147
2018-02-28	58.420	59.000	57.840	58.020	47.018	347,618
2018-02-27	59.230	59.740	58.420	58.500	47.407	210,767
2018-02-26	60.000	60.430	58.950	59.130	47.917	289,126
2018-02-23	58.120	59.860	57.050	59.720	48.396	196,329
2018-02-22	58.820	60.980	57.580	57.710	46.767	316,768
2018-02-21	59.540	60.320	59.400	59.850	48.501	188,308
2018-02-20	59.780	60.290	59.210	59.540	48.250	198,304
2018-02-16	59.150	60.120	57.890	59.780	48.444	269,382
2018-02-15	57.880	59.170	57.160	59.140	47.925	191,887
2018-02-14	56.360	57.480	56.060	57.420	46.532	133,642
2018-02-13	56.950	57.170	55.860	56.910	46.118	175,475
2018-02-12	56.730	57.850	55.190	57.140	46.305	164,862
2018-02-09	58.290	58.820	54.780	56.520	45.802	253,834
2018-02-08	59.150	59.510	58.010	58.010	47.010	188,802
2018-02-07	58.560	59.350	58.550	59.200	47.974	187,815
2018-02-06	57.110	58.940	56.120	58.940	47.763	228,784
2018-02-05	60.650	60.900	58.480	58.480	47.391	210,891
2018-02-02	61.420	61.880	60.540	61.230	49.619	120,685
2018-02-01	60.810	62.050	60.810	61.960	50.211	119,575
2018-01-31	61.610	61.830	60.650	61.060	49.481	190,036
2018-01-30	60.560	61.970	60.330	61.440	49.789	196,083
2018-01-29	61.100	61.150	60.550	60.920	49.368	78,729
2018-01-26	61.570	61.570	60.680	61.100	49.514	171,526
2018-01-25	61.100	61.380	60.650	61.200	49.595	127,225
2018-01-24	61.940	62.250	60.790	60.980	49.417	92,673
2018-01-23	61.750	62.290	61.480	61.850	50.122	149,314
2018-01-22	61.750	61.870	60.980	61.760	50.049	123,030
2018-01-19	61.280	61.840	61.040	61.780	50.065	59,479
2018-01-18	61.620	61.620	61.080	61.210	49.603	59,726
2018-01-17	61.500	61.690	60.930	61.460	49.806	115,749
2018-01-16	61.600	61.880	60.540	60.990	49.425	238,532
2018-01-12	61.070	61.510	60.420	61.450	49.797	76,261
2018-01-11	59.980	61.280	59.980	60.960	49.400	91,069
2018-01-10	61.130	61.170	59.280	59.850	48.501	166,220
2018-01-09	61.320	61.680	61.040	61.260	49.643	235,941
2018-01-08	60.670	61.250	60.000	61.040	49.465	150,918
2018-01-05	59.940	60.710	59.280	60.650	49.149	158,199
2018-01-04	59.050	59.720	58.910	59.620	48.314	267,038
2018-01-03	58.900	59.170	57.920	59.130	47.917	437,823
2018-01-02	59.970	60.270	58.880	59.180	47.958	177,326
2017-12-29	59.510	60.320	58.970	59.900	48.541	162,148
2017-12-28	59.460	59.490	59.030	59.450	48.177	71,202
2017-12-27	58.770	59.380	58.770	59.220	47.990	95,758
2017-12-26	58.950	59.310	58.480	58.900	47.731	116,366
2017-12-22	59.310	59.320	58.730	58.900	47.731	105,260
2017-12-21	59.170	59.580	58.940	59.050	47.853	131,544
2017-12-20	58.830	59.780	58.580	59.080	47.877	196,206

← NewerPage 37 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.