EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	56.300	57.180	53.090	56.970	46.167	331,946
2017-04-03	56.670	57.330	56.460	56.730	45.972	353,664
2017-03-31	55.960	56.990	55.340	56.950	46.151	342,929
2017-03-30	55.300	55.960	55.170	55.900	45.300	170,909
2017-03-29	54.120	55.260	53.940	55.090	44.643	204,350
2017-03-28	54.210	54.800	53.040	54.430	44.109	600,218
2017-03-27	54.810	55.020	53.710	54.590	44.238	263,459
2017-03-24	55.230	55.510	54.890	55.180	44.716	354,281
2017-03-23	54.650	55.740	54.100	55.130	44.676	287,522
2017-03-22	55.060	55.590	54.890	54.990	44.562	649,578
2017-03-21	55.430	55.790	54.700	54.890	44.481	378,715
2017-03-20	54.930	55.720	54.840	55.480	44.960	159,926
2017-03-17	55.300	55.650	54.250	55.270	44.789	563,444
2017-03-16	54.920	55.490	54.320	55.170	44.708	141,540
2017-03-15	55.000	55.370	54.440	55.000	44.571	405,986
2017-03-14	53.700	54.990	53.310	54.960	44.538	332,193
2017-03-13	53.700	54.430	53.200	54.040	43.793	256,302
2017-03-10	53.440	54.070	53.030	53.720	43.533	144,255
2017-03-09	53.070	53.740	51.540	53.330	43.217	130,927
2017-03-08	52.570	53.450	52.570	53.370	43.250	166,467
2017-03-07	51.840	52.620	51.840	52.520	42.561	266,421
2017-03-06	53.440	53.480	51.570	52.550	42.585	227,673
2017-03-03	53.980	53.980	52.980	53.610	43.444	206,325
2017-03-02	54.080	54.370	52.970	53.990	43.752	245,689
2017-03-01	54.000	54.240	52.530	54.080	43.825	247,787
2017-02-28	52.990	53.960	51.950	53.270	43.169	769,646
2017-02-27	56.200	56.400	54.860	55.290	44.806	372,791
2017-02-24	55.020	57.280	53.960	56.250	45.584	414,747
2017-02-23	55.250	55.470	54.590	55.240	44.765	302,083
2017-02-22	55.470	55.620	55.080	55.530	45.000	176,215
2017-02-21	54.480	55.610	54.480	55.350	44.854	201,019
2017-02-17	54.260	55.250	54.000	55.120	44.668	232,856
2017-02-16	53.750	54.720	53.750	54.500	44.165	274,935
2017-02-15	54.140	54.140	53.530	53.690	43.509	137,468
2017-02-14	53.580	54.050	53.450	53.990	43.752	110,196
2017-02-13	54.010	54.410	53.670	53.830	43.622	135,246
2017-02-10	53.100	54.320	52.960	53.810	43.606	168,811
2017-02-09	53.390	53.790	52.550	53.180	43.096	215,333
2017-02-08	53.860	54.780	53.090	53.180	43.096	321,334
2017-02-07	55.150	55.320	53.830	54.170	43.898	311,091
2017-02-06	55.550	56.450	55.340	55.400	44.895	277,650
2017-02-03	56.090	56.790	55.670	56.050	45.421	262,472
2017-02-02	54.800	56.820	54.110	56.000	45.381	426,594
2017-02-01	52.240	55.670	52.240	55.060	44.619	904,769
2017-01-31	50.970	51.100	50.520	50.930	41.272	199,908
2017-01-30	52.430	52.430	50.300	51.260	41.540	193,121
2017-01-27	52.950	52.950	51.770	52.660	42.674	333,427
2017-01-26	53.170	53.330	52.480	52.870	42.844	166,467
2017-01-25	52.740	53.390	52.710	53.130	43.055	112,541
2017-01-24	52.500	52.890	51.660	52.540	42.577	125,868
2017-01-23	53.490	53.530	51.990	52.280	42.366	131,298
2017-01-20	53.330	53.640	53.120	53.440	43.306	192,751
2017-01-19	53.340	53.580	52.350	53.470	43.331	189,172
2017-01-18	53.000	53.410	49.820	53.390	43.266	231,128
2017-01-17	52.850	53.020	50.800	53.000	42.950	207,929
2017-01-13	52.970	53.500	52.740	52.950	42.909	202,376
2017-01-12	52.410	52.850	51.830	52.790	42.780	132,655
2017-01-11	51.700	52.500	51.350	52.410	42.472	161,407
2017-01-10	50.940	51.530	50.780	51.520	41.750	115,873
2017-01-09	51.010	51.590	50.700	50.930	41.272	127,596

← NewerPage 41 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.