DISH - DISH Network Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201940.9641.1040.3440.8940.892,512,900
Jul 18, 201940.5840.9440.3140.8340.831,768,700
Jul 17, 201941.1341.3740.5240.8540.851,117,300
Jul 16, 201941.8442.1041.1241.2441.241,531,100
Jul 15, 201941.9642.0441.4541.8041.801,779,800
Jul 12, 201940.8741.9740.7441.8741.871,528,500
Jul 11, 201940.7341.4740.0340.8240.821,898,100
Jul 10, 201941.0041.2740.1840.6640.661,974,100
Jul 09, 201939.7540.8439.7240.7340.732,312,100
Jul 08, 201939.8240.5439.8139.8439.842,025,300
Jul 05, 201939.4140.1439.4139.9739.971,236,700
Jul 03, 201939.1740.6739.1639.6039.601,810,700
Jul 02, 201938.8141.1838.5339.1739.173,984,700
Jul 01, 201939.0839.2738.2338.8638.861,672,800
Jun 28, 201938.2138.4737.9738.4138.412,627,800
Jun 27, 201937.5138.3937.4438.1738.171,511,100
Jun 26, 201937.9238.2437.4337.5137.511,408,100
Jun 25, 201938.4938.4937.4437.7837.782,894,100
Jun 24, 201939.0039.3538.3638.5938.591,928,400
Jun 21, 201939.1739.4538.4639.0139.013,398,100
Jun 20, 201939.7240.2538.9639.0939.094,286,300
Jun 19, 201939.1639.3538.6538.9138.914,980,000
Jun 18, 201939.5941.3938.1639.1039.106,266,400
Jun 17, 201937.7839.4536.8338.9938.995,006,600
Jun 14, 201937.8238.1337.2437.5437.542,351,100
Jun 13, 201937.8138.1037.3037.8937.891,878,300
Jun 12, 201937.1637.9837.0537.5337.531,555,500
Jun 11, 201937.5137.9037.0237.2437.241,821,400
Jun 10, 201937.3138.3036.9337.3537.352,816,100
Jun 07, 201936.2238.4735.9737.1037.104,272,800
Jun 06, 201936.2336.4735.8236.1836.181,767,300
Jun 05, 201936.3636.5935.5635.9235.922,743,500
Jun 04, 201935.8336.4335.5936.2536.253,142,800
Jun 03, 201936.0636.7835.3335.5335.533,509,100
May 31, 201934.8836.1734.8636.1136.114,089,400
May 30, 201934.9236.2234.0334.7634.763,947,300
May 29, 201934.8735.4834.5634.8734.871,993,500
May 28, 201934.7335.6234.5635.1835.182,316,300
May 24, 201934.5834.8534.1934.2234.221,321,300
May 23, 201934.3835.1334.1034.2634.262,398,900
May 22, 201934.8235.3234.3134.8734.871,852,600
May 21, 201933.4235.1033.3435.0035.003,577,100
May 20, 201935.0935.3031.0133.2433.248,866,300
May 17, 201934.7035.6534.6735.3335.331,429,200
May 16, 201934.8035.5934.6335.0735.071,532,600
May 15, 201934.1734.9433.8534.8934.891,828,300
May 14, 201934.1834.8434.0334.3734.371,691,600
May 13, 201934.6735.0233.6834.0434.042,152,900
May 10, 201934.6335.5834.4035.4635.462,282,500
May 09, 201934.6434.9234.0934.7734.771,594,700
May 08, 201934.6235.8434.5434.9334.932,846,100
May 07, 201934.2734.6333.9034.5934.592,575,800
May 06, 201935.1735.2134.4134.7134.712,385,800
May 03, 201933.6435.6933.2535.0835.084,159,300
May 02, 201934.7934.7933.1033.6033.604,002,400
May 01, 201935.1135.4834.6434.6734.672,020,900
Apr 30, 201935.3235.4634.6135.1235.122,258,700
Apr 29, 201934.8435.5734.7835.4335.432,272,500
Apr 26, 201933.8834.9333.8534.7934.791,451,100
Apr 25, 201934.1934.3933.7433.8633.861,228,000
Apr 24, 201933.6134.4633.3634.1534.152,100,300
Apr 23, 201933.7834.1233.4833.6633.662,149,700
Apr 22, 201934.7434.7733.5733.7533.752,532,400
Apr 18, 201934.6435.0734.0834.8934.892,015,100
Apr 17, 201934.5335.4334.3034.6934.693,151,500
Apr 16, 201934.3034.4933.9834.1234.121,533,700
Apr 15, 201934.3134.6333.9634.2334.231,405,800
Apr 12, 201935.0435.5134.0934.3034.302,519,700
Apr 11, 201934.7134.8734.3634.7234.721,354,900
Apr 10, 201933.6934.6833.4134.6134.611,602,000
Apr 09, 201933.7434.0833.4433.7333.731,834,000
Apr 08, 201934.5034.6533.9233.9933.991,727,900
Apr 05, 201933.8334.8333.6434.7034.702,193,000
Apr 04, 201933.0233.8632.9033.8133.811,340,300
Apr 03, 201933.3433.7432.7832.9332.932,293,400
Apr 02, 201933.1433.3932.7033.2233.221,878,200
Apr 01, 201932.0533.1932.0333.1433.142,319,200
Mar 29, 201931.3431.7531.0531.6931.692,050,600
Mar 28, 201931.3931.6430.9931.2331.231,260,700
Mar 27, 201931.5931.8530.9531.3331.332,053,800
Mar 26, 201930.7131.6130.5831.5431.541,475,900
Mar 25, 201931.3131.4530.4530.6330.631,674,700
Mar 22, 201932.1332.2131.0531.2731.271,568,300
Mar 21, 201931.5532.2531.4132.2332.231,706,700
Mar 20, 201932.0732.2431.1231.5431.542,031,400
Mar 19, 201932.4732.7231.8532.0632.061,575,600
Mar 18, 201932.6632.8932.2732.4132.411,686,400
Mar 15, 201932.5732.9032.1432.5732.572,882,700
Mar 14, 201932.3532.5832.1032.5732.571,643,100
Mar 13, 201932.2832.5532.0332.3532.352,690,300
Mar 12, 201932.3632.4131.8032.1632.162,080,500
Mar 11, 201931.8732.6531.7832.2432.242,160,000
Mar 08, 201931.7631.9131.5631.7531.751,683,100
Mar 07, 201931.9132.5631.5432.1732.173,370,400
Mar 06, 201931.1732.0730.7831.9431.943,500,800
Mar 05, 201933.4933.4931.0331.1431.144,323,700
Mar 04, 201932.5833.7332.5833.4733.474,346,900
Mar 01, 201932.6832.8732.1732.2332.231,984,800
Feb 28, 201931.9432.5231.8732.5132.512,025,400
Feb 27, 201931.7432.2031.5231.9631.961,834,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...