EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	51.570	51.780	50.770	50.920	41.264	158,322
2017-01-05	51.530	51.870	51.120	51.600	41.815	103,286
2017-01-04	51.260	51.850	51.020	51.680	41.880	208,299
2017-01-03	51.230	51.870	50.030	51.610	41.823	152,029
2016-12-30	52.030	52.030	50.730	51.390	41.645	208,299
2016-12-29	52.320	52.370	51.450	51.790	41.969	81,567
2016-12-28	52.070	52.140	51.430	52.040	42.172	105,754
2016-12-27	51.840	52.650	51.840	51.970	42.115	135,370
2016-12-23	52.050	52.550	51.710	51.940	42.091	60,219
2016-12-22	52.250	52.320	51.360	52.100	42.220	123,647
2016-12-21	52.420	52.530	51.850	52.030	42.164	181,645
2016-12-20	52.860	53.000	52.010	52.720	42.723	93,290
2016-12-19	52.610	53.300	52.110	52.660	42.674	111,183
2016-12-16	52.210	52.540	52.110	52.380	42.447	186,581
2016-12-15	51.750	52.800	51.640	52.440	42.496	121,796
2016-12-14	52.110	52.210	51.590	51.830	42.002	129,817
2016-12-13	52.220	52.410	51.450	51.880	42.042	132,038
2016-12-12	53.070	53.070	52.040	52.240	42.334	95,265
2016-12-09	53.690	53.790	52.130	52.920	42.885	137,838
2016-12-08	52.500	53.430	52.340	53.350	43.233	127,966
2016-12-07	52.150	52.680	52.050	52.640	42.658	119,081
2016-12-06	51.790	52.210	51.490	52.000	42.139	96,869
2016-12-05	51.030	52.040	50.550	51.650	41.856	162,394
2016-12-02	51.620	51.890	50.750	50.790	41.159	234,460
2016-12-01	51.280	52.540	50.760	51.810	41.985	295,543
2016-11-30	50.630	51.350	50.050	51.000	41.329	342,188
2016-11-29	50.450	50.630	50.170	50.250	40.721	94,031
2016-11-28	50.500	51.140	50.270	50.300	40.762	117,600
2016-11-25	50.640	50.850	49.920	50.760	41.135	73,670
2016-11-23	50.160	50.520	49.940	50.430	40.867	151,412
2016-11-22	50.280	50.480	49.830	50.360	40.810	135,617
2016-11-21	50.100	50.350	49.820	50.300	40.762	154,127
2016-11-18	50.000	50.170	49.790	49.940	40.470	165,356
2016-11-17	50.000	50.130	49.730	49.850	40.397	134,753
2016-11-16	50.030	50.250	49.850	49.910	40.446	205,584
2016-11-15	50.430	50.770	50.050	50.150	40.640	250,255
2016-11-14	50.500	50.700	49.940	50.390	40.835	255,685
2016-11-11	49.340	50.300	48.190	50.190	40.673	252,106
2016-11-10	48.710	49.830	48.240	49.480	40.097	356,256
2016-11-09	46.460	48.260	45.190	48.210	39.068	201,389
2016-11-08	46.500	47.240	44.490	46.830	37.950	370,323
2016-11-07	45.780	46.600	44.010	46.050	37.318	247,540
2016-11-04	45.470	46.010	45.160	45.380	36.775	227,303
2016-11-03	45.200	45.620	45.140	45.270	36.686	104,026
2016-11-02	45.890	45.890	45.090	45.270	36.686	161,777
2016-11-01	46.980	46.980	45.640	45.850	37.156	191,517
2016-10-31	46.680	46.960	46.180	46.740	37.877	219,652
2016-10-28	46.350	46.860	46.120	46.430	37.626	139,936
2016-10-27	46.770	46.960	46.140	46.380	37.585	146,229
2016-10-26	46.110	46.750	46.110	46.700	37.844	141,787
2016-10-25	46.650	46.930	46.360	46.400	37.601	155,731
2016-10-24	46.810	46.840	46.230	46.730	37.869	139,565
2016-10-21	45.900	46.750	45.510	46.620	37.780	239,643
2016-10-20	45.960	46.140	45.800	46.020	37.293	91,439
2016-10-19	45.910	46.130	44.950	46.020	37.293	159,680
2016-10-18	46.490	46.490	45.840	45.840	37.148	135,370
2016-10-17	45.580	46.050	45.380	45.890	37.188	249,515
2016-10-14	45.710	46.370	45.290	45.790	37.107	178,190
2016-10-13	45.170	45.870	44.810	45.560	36.921	135,863
2016-10-12	46.430	46.690	45.370	45.550	36.913	265,433

← NewerPage 42 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.