EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	57.570	57.570	56.600	56.780	46.013	113,775
2017-09-22	58.220	58.400	57.670	57.760	46.807	81,444
2017-09-21	57.910	58.320	56.620	58.070	47.058	85,516
2017-09-20	57.890	57.940	57.460	57.900	46.921	78,112
2017-09-19	57.510	58.050	57.020	57.860	46.888	94,278
2017-09-18	57.620	58.090	57.160	57.450	46.556	189,666
2017-09-15	56.710	57.960	56.450	57.570	46.653	248,528
2017-09-14	56.640	57.070	56.100	56.950	46.151	112,047
2017-09-13	56.540	57.030	56.440	56.740	45.981	97,486
2017-09-12	56.540	57.510	56.240	56.670	45.924	233,349
2017-09-11	56.600	56.940	56.030	56.250	45.584	169,675
2017-09-08	56.250	56.580	55.400	56.130	45.486	178,313
2017-09-07	58.320	58.320	56.660	56.700	45.948	231,745
2017-09-06	58.860	59.070	57.960	58.040	47.034	111,307
2017-09-05	59.590	60.010	57.960	58.500	47.407	239,890
2017-09-01	60.280	60.380	59.700	59.800	48.460	125,498
2017-08-31	59.220	60.400	57.860	60.300	48.866	144,378
2017-08-30	58.500	59.250	58.170	59.150	47.934	130,310
2017-08-29	58.120	58.980	57.210	58.520	47.423	129,940
2017-08-28	59.090	59.840	58.220	58.400	47.326	155,361
2017-08-25	59.080	59.830	58.020	58.910	47.739	103,409
2017-08-24	57.740	59.170	57.270	59.020	47.828	326,763
2017-08-23	56.640	57.870	54.060	57.610	46.686	117,600
2017-08-22	56.420	57.190	56.260	57.040	46.224	106,247
2017-08-21	56.860	57.450	56.300	56.430	45.729	100,448
2017-08-18	57.440	57.590	52.830	56.940	46.143	99,337
2017-08-17	57.910	58.050	57.340	57.630	46.702	193,121
2017-08-16	57.960	58.190	57.240	58.050	47.042	196,823
2017-08-15	58.160	58.540	57.390	57.700	46.759	136,974
2017-08-14	57.310	58.270	56.720	58.210	47.172	187,568
2017-08-11	56.530	57.030	55.860	56.800	46.029	138,578
2017-08-10	56.990	57.580	54.770	56.660	45.916	232,856
2017-08-09	58.870	61.600	56.420	56.870	46.086	274,812
2017-08-08	60.190	60.360	59.570	60.060	48.671	147,833
2017-08-07	60.190	60.360	59.500	60.200	48.784	196,453
2017-08-04	60.520	60.670	59.860	60.280	48.849	95,758
2017-08-03	60.840	61.150	60.140	60.390	48.938	104,890
2017-08-02	61.050	61.210	60.420	60.890	49.344	164,369
2017-08-01	60.950	61.330	60.540	61.050	49.473	267,901
2017-07-31	61.270	61.490	60.290	60.730	49.214	177,943
2017-07-28	60.810	61.350	60.420	61.130	49.538	102,175
2017-07-27	61.430	61.470	60.280	61.060	49.481	142,033
2017-07-26	61.710	61.780	60.660	61.300	49.676	98,843
2017-07-25	61.510	61.560	60.530	61.490	49.830	209,286
2017-07-24	61.280	61.600	60.760	61.400	49.757	98,597
2017-07-21	60.950	61.490	60.720	61.290	49.668	103,656
2017-07-20	61.290	61.500	60.420	61.080	49.498	104,150
2017-07-19	60.200	61.400	60.200	61.020	49.449	175,598
2017-07-18	60.730	60.730	59.750	60.170	48.760	101,311
2017-07-17	60.450	61.000	60.250	60.820	49.287	133,766
2017-07-14	59.890	60.520	57.520	60.450	48.987	189,172
2017-07-13	60.310	60.480	59.790	59.880	48.525	143,514
2017-07-12	60.190	60.420	59.680	60.290	48.857	167,947
2017-07-11	59.540	60.420	59.400	59.800	48.460	151,165
2017-07-10	59.900	60.330	59.220	59.880	48.525	190,159
2017-07-07	59.460	60.230	59.350	60.040	48.655	129,817
2017-07-06	59.860	60.120	58.930	59.240	48.007	273,825
2017-07-05	60.210	60.260	59.100	60.170	48.760	224,465
2017-07-03	60.690	60.940	60.040	60.400	48.947	84,776
2017-06-30	61.100	61.200	59.930	60.700	49.190	417,092

← NewerPage 39 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.