EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	61.200	61.200	59.580	60.870	49.327	231,498
2017-06-28	60.340	61.250	60.000	61.160	49.562	288,879
2017-06-27	60.880	61.030	60.130	60.140	48.736	125,745
2017-06-26	60.840	61.210	60.680	60.940	49.384	126,732
2017-06-23	60.510	61.220	60.250	60.700	49.190	248,157
2017-06-22	60.970	61.360	60.360	60.480	49.011	181,521
2017-06-21	61.290	61.940	60.230	60.810	49.279	238,162
2017-06-20	62.410	62.410	60.990	60.990	49.425	134,259
2017-06-19	61.210	62.500	61.020	62.250	50.446	264,693
2017-06-16	61.530	61.950	60.730	60.750	49.230	781,369
2017-06-15	61.510	61.700	60.770	61.480	49.822	190,406
2017-06-14	61.750	62.080	61.220	61.790	50.073	185,100
2017-06-13	61.060	61.860	61.060	61.640	49.951	158,816
2017-06-12	61.330	62.410	60.190	61.150	49.554	139,565
2017-06-09	61.840	62.430	60.800	61.460	49.806	202,623
2017-06-08	60.480	62.040	60.060	61.910	50.170	190,776
2017-06-07	60.820	61.380	60.200	60.400	48.947	150,548
2017-06-06	61.000	61.530	60.640	60.940	49.384	244,826
2017-06-05	61.360	62.040	61.100	61.360	49.725	207,435
2017-06-02	60.160	61.390	59.480	61.150	49.554	262,719
2017-06-01	59.240	60.340	58.610	60.150	48.744	226,069
2017-05-31	58.950	59.210	58.090	59.050	47.853	206,201
2017-05-30	59.410	59.700	58.610	58.670	47.545	95,265
2017-05-26	59.190	59.800	58.600	59.310	48.063	175,475
2017-05-25	59.160	59.280	58.190	59.100	47.893	116,983
2017-05-24	58.880	59.130	58.440	59.040	47.844	192,381
2017-05-23	58.870	59.220	58.490	58.680	47.553	294,926
2017-05-22	58.000	58.960	56.760	58.740	47.601	181,521
2017-05-19	57.650	58.130	56.380	58.030	47.026	151,659
2017-05-18	56.640	57.840	55.750	57.430	46.540	183,619
2017-05-17	57.340	57.510	56.780	56.960	46.159	183,743
2017-05-16	57.530	58.050	57.090	57.940	46.953	169,058
2017-05-15	56.550	58.140	56.550	57.610	46.686	207,312
2017-05-12	56.770	57.330	55.650	56.750	45.989	182,879
2017-05-11	57.450	58.240	56.530	56.900	46.110	178,560
2017-05-10	59.200	59.270	56.850	57.440	46.548	493,600
2017-05-09	58.990	58.990	58.260	58.610	47.496	203,487
2017-05-08	58.690	59.370	58.250	58.870	47.707	88,848
2017-05-05	57.620	58.780	57.320	58.740	47.601	154,003
2017-05-04	57.980	57.980	57.170	57.380	46.499	157,088
2017-05-03	58.370	58.850	56.910	57.740	46.791	244,826
2017-05-02	58.330	58.770	57.940	58.590	47.480	185,594
2017-05-01	57.910	58.210	57.640	58.110	47.091	214,099
2017-04-28	58.280	58.710	56.610	57.560	46.645	153,263
2017-04-27	58.460	59.110	58.030	58.200	47.164	158,816
2017-04-26	58.140	59.270	58.140	58.400	47.326	198,797
2017-04-25	57.340	58.390	57.180	58.140	47.115	288,633
2017-04-24	57.110	57.400	56.950	57.090	46.264	279,501
2017-04-21	57.470	57.770	56.680	56.900	46.110	132,778
2017-04-20	57.300	57.600	57.150	57.500	46.596	127,472
2017-04-19	56.850	57.230	56.110	57.070	46.248	217,801
2017-04-18	56.460	56.970	56.310	56.550	45.827	266,914
2017-04-17	55.530	56.670	55.410	56.580	45.851	185,100
2017-04-13	55.680	56.670	55.370	55.410	44.903	108,345
2017-04-12	56.800	56.950	56.320	56.380	45.689	118,217
2017-04-11	56.820	56.990	56.430	56.790	46.021	141,663
2017-04-10	56.620	57.150	56.460	56.830	46.054	134,012
2017-04-07	56.360	57.070	56.160	56.580	45.851	165,603
2017-04-06	55.960	56.600	54.870	56.360	45.673	121,179
2017-04-05	57.110	57.150	55.050	55.920	45.316	689,436

← NewerPage 40 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.