DISH - DISH Network Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201748.8350.0948.7049.7149.712,999,640
Oct 17, 201749.0049.1748.6848.8548.851,625,100
Oct 16, 201748.7249.4548.3249.0349.032,164,000
Oct 13, 201748.3748.6447.4848.3848.386,029,800
Oct 12, 201751.3851.4548.7349.0349.035,235,600
Oct 11, 201751.7551.9851.3951.6551.651,937,200
Oct 10, 201752.0352.3651.4751.7051.703,160,100
Oct 09, 201753.2853.4851.6351.6851.682,821,400
Oct 06, 201753.8854.1153.2853.3353.331,726,600
Oct 05, 201754.2554.7753.9954.0354.031,432,900
Oct 04, 201754.2154.6553.8954.0954.091,352,200
Oct 03, 201753.8554.3453.6954.3254.32898,000
Oct 02, 201754.0154.2853.4653.8353.831,471,300
Sep 29, 201753.0754.4552.9354.2354.232,145,700
Sep 28, 201753.0053.4352.5753.0153.011,413,300
Sep 27, 201752.3353.5952.1753.3153.311,859,300
Sep 26, 201753.6153.6152.0952.1552.152,758,000
Sep 25, 201753.2554.0453.0754.0054.001,921,600
Sep 22, 201753.2853.5752.8453.2653.261,006,300
Sep 21, 201753.6553.9152.8553.2553.251,277,900
Sep 20, 201753.6054.7053.3953.5653.562,677,500
Sep 19, 201752.7853.4952.3953.3853.383,030,200
Sep 18, 201752.6953.4252.4552.8552.852,261,100
Sep 15, 201753.4053.4052.4452.9552.953,134,600
Sep 14, 201753.8653.9852.1453.0753.074,135,300
Sep 13, 201754.2454.5853.7453.9453.943,275,700
Sep 12, 201754.4954.8154.2354.5954.591,304,200
Sep 11, 201755.0255.3054.4054.5654.562,208,500
Sep 08, 201755.4955.9054.5454.6054.602,443,500
Sep 07, 201757.6157.9555.4455.4855.482,188,800
Sep 06, 201757.3857.7457.1457.6057.601,068,900
Sep 05, 201758.4758.6756.8457.1557.151,744,800
Sep 01, 201757.6258.7057.6258.4758.471,627,100
Aug 31, 201757.3857.4456.5157.2957.291,734,500
Aug 30, 201757.5657.9057.0557.2057.201,586,700
Aug 29, 201756.2959.9055.9757.7757.773,636,600
Aug 28, 201756.6157.0256.4456.6656.66901,100
Aug 25, 201757.5657.7256.6456.6456.641,115,600
Aug 24, 201757.2557.6956.4757.3157.311,706,100
Aug 23, 201757.3157.9257.2357.2857.281,400,000
Aug 22, 201756.8157.6656.8157.4557.451,555,500
Aug 21, 201756.9557.0356.5456.6556.65990,100
Aug 18, 201756.7257.3856.2256.8456.842,084,800
Aug 17, 201758.3458.4056.8856.9456.941,530,600
Aug 16, 201758.4658.7557.8258.4658.461,670,000
Aug 15, 201758.6458.8357.9958.1558.151,191,400
Aug 14, 201758.7459.4658.5958.7258.721,722,600
Aug 11, 201758.4158.6658.0258.4658.461,211,500
Aug 10, 201759.1959.6258.1558.1958.191,907,500
Aug 09, 201759.3059.9258.9659.7459.741,376,900
Aug 08, 201759.8960.4959.3359.7159.711,393,900
Aug 07, 201760.5060.5959.7060.0460.041,386,600
Aug 04, 201760.8361.3960.1660.6260.622,401,700
Aug 03, 201763.5363.7360.7061.1161.114,822,900
Aug 02, 201765.1765.1763.4064.0064.003,198,000
Aug 01, 201764.1966.4863.5365.4965.493,444,700
Jul 31, 201763.9864.5063.3264.0364.031,310,100
Jul 28, 201763.8064.1963.5063.9463.941,160,500
Jul 27, 201764.4064.6262.9063.8863.882,131,200
Jul 26, 201762.9964.3062.7164.2764.272,193,700
Jul 25, 201764.5165.1664.0464.4464.441,408,300
Jul 24, 201764.6664.9264.1464.3364.332,041,300
Jul 21, 201764.8465.2764.1564.7264.721,761,000
Jul 20, 201765.2566.0065.0165.0965.091,318,300
Jul 19, 201765.7966.0065.0065.0965.091,671,400
Jul 18, 201765.6765.7764.9665.5365.531,572,500
Jul 17, 201766.0566.5065.4765.8765.871,426,700
Jul 14, 201764.9766.2664.9466.0066.001,899,000
Jul 13, 201765.1465.1464.5064.6564.652,359,100
Jul 12, 201765.1465.6664.7365.1965.191,614,800
Jul 11, 201764.3665.3164.2564.7864.781,507,200
Jul 10, 201763.8364.4363.5464.3064.301,061,300
Jul 07, 201763.6564.6263.4663.8963.891,554,000
Jul 06, 201762.8464.1262.4863.4063.402,827,300
Jul 05, 201762.8963.2262.2262.7762.771,482,700
Jul 03, 201763.2963.7262.8662.8862.88597,200
Jun 30, 201763.2363.2962.0462.7662.761,597,500
Jun 29, 201764.4164.4662.2762.6962.692,292,300
Jun 28, 201764.0465.1964.0464.7464.741,427,200
Jun 27, 201763.8164.9863.6563.8363.831,580,900
Jun 26, 201764.0464.4663.6563.8563.85882,500
Jun 23, 201763.1264.0162.6263.8963.891,197,200
Jun 22, 201763.2463.7762.5663.0263.021,815,000
Jun 21, 201763.4063.4762.7563.2463.241,741,400
Jun 20, 201765.0665.0663.1063.2463.241,479,100
Jun 19, 201764.6665.2964.2364.9864.981,370,900
Jun 16, 201765.2165.2163.7064.5064.502,803,400
Jun 15, 201764.6165.3564.2165.2865.281,249,300
Jun 14, 201766.3466.4864.6164.8864.881,624,500
Jun 13, 201764.7166.3364.7166.0466.041,794,500
Jun 12, 201764.6365.3864.2964.9964.992,168,200
Jun 09, 201765.4466.2564.5165.0265.024,855,800
Jun 08, 201763.6864.7763.3963.9763.971,993,900
Jun 07, 201764.6965.0664.5464.8964.891,541,000
Jun 06, 201766.2166.2764.3064.5864.582,059,200
Jun 05, 201766.2066.4465.3766.1966.192,318,300
Jun 02, 201765.4566.3164.8566.0866.081,974,800
Jun 01, 201763.9965.2563.5365.2165.212,298,600
May 31, 201763.7664.1563.2063.7763.771,994,200
May 30, 201764.0764.2662.3363.6363.631,126,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...