EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	59.270	59.480	58.560	58.710	47.577	152,399
2017-12-18	59.690	60.130	59.180	59.610	48.306	112,911
2017-12-15	59.150	59.810	58.890	59.100	47.893	224,958
2017-12-14	59.450	59.450	58.750	58.980	47.796	142,157
2017-12-13	58.150	59.930	58.150	59.260	48.023	184,606
2017-12-12	59.260	59.300	58.380	58.520	47.423	118,094
2017-12-11	58.640	59.540	58.580	59.220	47.990	109,456
2017-12-08	58.750	59.000	58.520	58.740	47.601	97,116
2017-12-07	58.400	58.860	58.080	58.300	47.245	114,639
2017-12-06	58.740	58.920	58.070	58.170	47.139	120,809
2017-12-05	59.860	60.030	58.350	58.800	47.650	185,223
2017-12-04	61.580	61.700	59.450	59.540	48.250	208,916
2017-12-01	60.010	60.470	58.830	60.350	48.906	188,308
2017-11-30	60.970	61.250	58.040	59.850	48.501	197,070
2017-11-29	61.000	61.990	60.310	60.650	49.149	189,296
2017-11-28	59.260	60.680	58.980	60.650	49.149	200,772
2017-11-27	59.580	59.860	58.040	59.290	48.047	136,851
2017-11-24	59.510	59.700	57.940	59.610	48.306	93,414
2017-11-22	60.010	60.360	59.390	59.600	48.298	118,217
2017-11-21	59.700	60.600	59.440	59.990	48.614	80,827
2017-11-20	59.720	59.990	58.170	59.580	48.282	146,969
2017-11-17	59.090	60.100	57.660	59.870	48.517	190,036
2017-11-16	57.770	59.840	56.960	59.200	47.974	219,529
2017-11-15	58.360	58.980	56.310	57.930	46.945	227,426
2017-11-14	55.590	59.010	55.080	58.870	47.707	440,415
2017-11-13	55.680	56.420	54.660	55.390	44.887	169,058
2017-11-10	54.610	55.940	54.610	55.690	45.130	144,008
2017-11-09	56.710	57.210	54.700	54.770	44.384	196,823
2017-11-08	55.250	58.000	55.250	56.950	46.151	320,223
2017-11-07	53.670	54.220	53.140	53.880	43.663	199,044
2017-11-06	52.280	53.950	52.280	53.860	43.647	108,222
2017-11-03	53.120	53.860	52.110	52.480	42.528	136,480
2017-11-02	54.140	54.150	52.600	53.020	42.966	344,656
2017-11-01	56.200	56.200	53.340	53.950	43.720	310,598
2017-10-31	55.800	56.000	55.350	55.950	45.340	154,127
2017-10-30	55.910	55.950	55.380	55.700	45.138	124,511
2017-10-27	54.770	56.190	54.700	56.040	45.413	164,492
2017-10-26	54.360	54.610	54.010	54.550	44.206	128,336
2017-10-25	54.730	54.840	54.070	54.490	44.157	70,338
2017-10-24	54.790	55.210	54.610	54.890	44.481	86,997
2017-10-23	55.040	55.090	54.580	54.710	44.336	82,308
2017-10-20	54.470	55.090	54.470	54.890	44.481	99,831
2017-10-19	54.420	54.610	53.920	54.320	44.019	140,429
2017-10-18	54.830	55.110	54.420	54.610	44.255	119,575
2017-10-17	54.260	54.810	54.170	54.780	44.392	207,065
2017-10-16	55.200	55.470	54.290	54.450	44.125	131,668
2017-10-13	55.780	55.780	55.140	55.300	44.814	129,447
2017-10-12	55.670	55.890	55.160	55.670	45.114	122,413
2017-10-11	56.220	56.320	55.590	55.980	45.365	164,986
2017-10-10	56.510	56.510	55.980	56.310	45.632	81,691
2017-10-09	56.600	56.690	55.900	56.250	45.584	84,899
2017-10-06	56.440	56.600	55.750	56.600	45.867	213,605
2017-10-05	57.080	57.360	56.420	56.440	45.737	125,868
2017-10-04	57.030	57.460	56.710	56.890	46.102	312,696
2017-10-03	56.780	57.300	56.610	57.280	46.418	209,533
2017-10-02	57.400	57.400	56.560	57.040	46.224	174,241
2017-09-29	57.270	57.410	55.620	57.230	46.378	86,133
2017-09-28	57.230	57.720	55.790	57.130	46.297	101,805
2017-09-27	56.640	57.970	56.320	57.340	46.467	144,501
2017-09-26	56.700	57.010	56.000	56.590	45.859	97,486

← NewerPage 38 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.