DISH: Historical Prices for DISH Network Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	20.00	20.03	19.67	19.99	2,201,900	19.99
19-Nov-09	19.86	20.04	19.60	19.86	5,526,800	19.86
18-Nov-09	19.99	20.30	19.76	19.91	4,037,600	19.91
17-Nov-09	21.70	22.18	21.41	22.15	8,099,200	22.15
16-Nov-09	21.17	21.85	21.04	21.71	8,437,500	21.71
13-Nov-09	20.75	21.07	20.61	21.01	6,179,500	21.01
12-Nov-09	20.70	20.84	20.50	20.76	4,774,500	20.76
11-Nov-09	20.52	20.69	20.14	20.69	5,938,500	20.69
10-Nov-09	20.16	20.92	20.14	20.44	13,779,400	20.44
9-Nov-09	20.52	20.80	19.70	20.14	11,782,200	20.14
6-Nov-09	18.46	19.18	18.15	19.15	6,734,500	19.15
5-Nov-09	17.75	18.73	17.64	18.46	4,469,400	18.46
4-Nov-09	17.41	17.96	17.25	17.50	2,889,900	17.50
3-Nov-09	17.40	17.55	17.06	17.37	4,165,200	17.37
2-Nov-09	17.80	18.12	17.31	17.55	3,359,700	17.55
30-Oct-09	18.28	18.30	17.29	17.40	4,654,000	17.40
29-Oct-09	17.36	17.89	17.28	17.73	2,746,400	17.73
28-Oct-09	17.59	17.77	17.06	17.28	4,476,400	17.28
27-Oct-09	17.75	18.05	17.30	17.70	3,503,400	17.70
26-Oct-09	18.15	18.40	17.56	17.70	3,110,400	17.70
23-Oct-09	18.65	18.83	17.96	18.07	4,507,200	18.07
22-Oct-09	18.26	18.56	18.20	18.50	2,460,600	18.50
21-Oct-09	18.87	19.03	18.25	18.30	2,965,200	18.30
20-Oct-09	18.91	19.08	18.72	18.92	1,934,500	18.92
19-Oct-09	18.62	19.13	18.49	19.10	3,122,700	19.10
16-Oct-09	18.64	18.70	18.16	18.48	6,206,100	18.48
15-Oct-09	19.17	19.33	18.55	18.76	5,688,800	18.76
14-Oct-09	19.64	19.69	18.93	19.17	6,862,100	19.17
13-Oct-09	19.47	19.64	19.07	19.48	3,731,900	19.48
12-Oct-09	20.23	20.26	19.42	19.58	3,350,100	19.58
9-Oct-09	19.93	20.18	19.86	20.03	2,917,700	20.03
8-Oct-09	19.56	20.12	19.56	20.02	2,778,000	20.02
7-Oct-09	19.70	19.91	19.46	19.69	3,062,100	19.69
6-Oct-09	19.51	20.00	19.42	19.64	5,013,100	19.64
5-Oct-09	19.32	19.60	19.13	19.31	5,596,100	19.31
2-Oct-09	19.15	19.82	18.65	19.24	8,518,300	19.24
1-Oct-09	19.21	19.41	18.87	19.36	7,578,600	19.36
30-Sep-09	19.25	19.41	18.65	19.26	4,738,900	19.26
29-Sep-09	19.11	19.48	19.03	19.29	2,986,100	19.29
28-Sep-09	18.90	19.46	18.81	19.18	3,701,200	19.18
25-Sep-09	18.25	18.90	18.02	18.82	4,385,600	18.82
24-Sep-09	18.46	18.57	17.92	18.09	3,400,200	18.09
23-Sep-09	19.07	19.18	18.35	18.43	3,186,100	18.43
22-Sep-09	19.32	19.33	18.95	19.00	3,943,900	19.00
21-Sep-09	17.94	18.82	17.74	18.51	5,211,200	18.51
18-Sep-09	18.05	18.20	17.77	18.09	3,400,000	18.09
17-Sep-09	18.46	18.64	17.68	17.88	3,428,200	17.88
16-Sep-09	17.89	18.46	17.68	18.46	4,204,000	18.46
15-Sep-09	17.87	18.35	17.69	17.90	3,040,200	17.90
14-Sep-09	17.48	18.14	17.35	18.13	4,586,600	18.13
11-Sep-09	16.95	17.65	16.88	17.56	3,619,900	17.56
10-Sep-09	17.01	17.22	16.81	17.03	3,915,900	17.03
9-Sep-09	16.41	17.15	16.36	16.95	5,243,000	16.95
8-Sep-09	17.33	17.48	17.12	17.19	2,851,000	17.19
4-Sep-09	16.26	17.71	16.15	17.23	7,804,600	17.23
3-Sep-09	16.15	16.38	15.67	16.30	3,414,300	16.30
2-Sep-09	15.85	16.24	15.70	16.12	3,040,300	16.12
1-Sep-09	16.30	16.82	15.85	15.97	3,496,500	15.97
31-Aug-09	16.64	16.82	16.15	16.31	3,664,300	16.31
28-Aug-09	16.90	17.07	16.51	16.86	2,707,600	16.86
27-Aug-09	16.65	16.89	16.23	16.81	3,492,400	16.81
26-Aug-09	16.84	16.90	16.60	16.75	3,372,800	16.75
25-Aug-09	16.93	17.19	16.69	16.77	3,054,900	16.77
24-Aug-09	17.20	17.37	16.83	16.93	2,371,500	16.93
21-Aug-09	17.15	17.31	16.98	17.18	4,199,200	17.18
20-Aug-09	16.98	17.15	16.73	16.95	3,231,700	16.95
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions