EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	41.150	41.340	40.720	41.080	33.290	150,918
2016-04-21	40.950	41.110	40.750	41.100	33.306	163,628
2016-04-20	40.790	41.210	40.590	40.850	33.104	100,448
2016-04-19	40.640	40.940	40.010	40.880	33.128	104,767
2016-04-18	40.290	40.860	40.150	40.480	32.804	147,463
2016-04-15	40.660	41.960	40.230	40.540	32.853	126,485
2016-04-14	41.110	41.380	40.530	40.730	33.007	166,096
2016-04-13	40.640	41.230	40.600	41.180	33.371	149,067
2016-04-12	40.390	40.830	39.620	40.410	32.747	101,682
2016-04-11	40.750	41.230	40.320	40.330	32.682	92,180
2016-04-08	41.190	41.880	40.500	40.650	32.942	148,574
2016-04-07	41.840	42.000	40.440	40.760	33.031	313,313
2016-04-06	42.310	42.420	41.410	42.000	34.036	222,120
2016-04-05	43.050	43.050	42.120	42.540	34.473	198,304
2016-04-04	43.620	43.850	43.000	43.210	35.016	212,618
2016-04-01	44.340	44.510	43.640	43.940	35.608	154,127
2016-03-31	44.310	44.620	43.850	44.290	35.891	165,726
2016-03-30	44.190	44.870	44.190	44.430	36.005	167,824
2016-03-29	43.570	44.550	43.130	44.150	35.778	152,276
2016-03-28	43.960	44.250	43.510	43.860	35.543	106,371
2016-03-24	42.960	44.010	42.500	43.940	35.608	132,038
2016-03-23	44.290	44.320	43.310	43.320	35.105	170,909
2016-03-22	44.640	44.900	44.370	44.410	35.989	159,063
2016-03-21	44.970	45.360	44.630	44.940	36.418	244,702
2016-03-18	45.250	45.390	44.780	45.030	36.491	361,192
2016-03-17	44.360	45.290	44.300	45.000	36.467	370,694
2016-03-16	44.490	45.380	42.780	44.420	35.997	365,634
2016-03-15	44.950	45.220	44.420	44.480	36.045	186,828
2016-03-14	45.520	45.930	45.210	45.240	36.661	170,169
2016-03-11	45.730	45.980	45.260	45.760	37.083	105,260
2016-03-10	45.060	46.000	44.960	45.350	36.750	195,589
2016-03-09	45.390	45.710	44.890	45.080	36.532	146,229
2016-03-08	45.410	45.880	44.920	45.210	36.637	166,096
2016-03-07	45.020	46.270	44.870	45.890	37.188	140,923
2016-03-04	45.250	45.960	44.690	45.180	36.613	141,170
2016-03-03	44.850	45.580	44.270	45.370	36.767	209,903
2016-03-02	44.800	45.090	44.310	44.830	36.329	187,198
2016-03-01	44.740	45.610	44.360	44.760	36.272	226,316
2016-02-29	44.780	45.540	44.330	44.700	36.224	311,585
2016-02-26	44.690	45.480	44.070	44.780	36.289	262,102
2016-02-25	42.580	44.930	42.470	44.700	36.224	452,878
2016-02-24	38.410	43.100	37.780	42.640	34.554	674,628
2016-02-23	37.120	38.190	36.760	38.020	30.810	232,732
2016-02-22	37.060	37.570	36.500	37.250	30.186	129,940
2016-02-19	36.350	36.970	35.960	36.810	29.830	130,681
2016-02-18	36.610	36.610	35.980	36.450	29.538	137,838
2016-02-17	36.410	36.660	36.130	36.590	29.652	150,425
2016-02-16	35.190	36.140	34.810	36.070	29.230	119,575
2016-02-12	33.750	35.030	33.360	34.780	28.185	95,141
2016-02-11	33.050	33.570	32.130	33.390	27.058	98,350
2016-02-10	33.810	34.310	33.320	33.570	27.204	94,154
2016-02-09	34.020	34.550	33.170	33.500	27.148	143,391
2016-02-08	34.990	36.130	33.350	34.350	27.836	351,073
2016-02-05	35.950	35.980	33.040	35.400	28.687	122,166
2016-02-04	35.400	36.380	35.400	36.060	29.222	135,000
2016-02-03	35.140	35.600	34.520	35.470	28.744	223,724
2016-02-02	34.860	35.720	34.020	34.800	28.201	353,294
2016-02-01	34.770	35.280	34.010	35.150	28.485	117,600
2016-01-29	33.510	35.150	33.510	35.130	28.468	204,967
2016-01-28	34.160	34.390	33.300	33.400	27.067	107,975

← NewerPage 45 of 79 · 4,732 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.