DISH - DISH Network Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201843.4944.8943.4343.8743.873,146,100
Feb 21, 201844.1345.1543.1343.1843.184,234,200
Feb 20, 201845.5845.7644.4444.5744.573,824,500
Feb 16, 201845.6246.3045.3645.6945.692,188,300
Feb 15, 201845.1346.1944.6345.6945.692,899,600
Feb 14, 201843.8645.0843.4844.9344.932,011,700
Feb 13, 201843.8444.4043.4344.3344.332,107,900
Feb 12, 201843.5444.3543.3444.0044.001,955,300
Feb 09, 201844.0944.3942.2943.4043.403,599,700
Feb 08, 201845.1945.3943.7543.7743.773,059,200
Feb 07, 201844.7545.6944.0945.1045.104,809,800
Feb 06, 201844.4445.7542.4843.3243.324,373,600
Feb 05, 201846.6247.0844.6744.7344.733,009,800
Feb 02, 201846.9647.5946.5446.7946.791,960,200
Feb 01, 201846.7547.4846.7347.1647.161,676,400
Jan 31, 201847.1347.5446.7446.9046.901,793,400
Jan 30, 201847.3647.6347.1247.2647.261,459,500
Jan 29, 201846.8147.6446.6247.3047.301,714,800
Jan 26, 201847.2147.3246.5147.1947.191,418,400
Jan 25, 201847.8748.2146.9547.0347.031,607,600
Jan 24, 201846.5647.7946.4347.7347.732,988,100
Jan 23, 201846.1146.4646.0046.3346.331,544,100
Jan 22, 201845.3646.7445.2446.2646.262,655,400
Jan 19, 201845.0245.5844.8345.2645.263,163,600
Jan 18, 201845.4446.0545.1045.1645.163,514,900
Jan 17, 201847.3047.3845.1445.4545.456,754,700
Jan 16, 201849.5749.7147.9347.9947.992,820,100
Jan 12, 201849.6949.7849.1349.4849.481,461,500
Jan 11, 201848.4249.3548.2749.2549.251,792,100
Jan 10, 201848.3948.5148.0048.4148.412,130,900
Jan 09, 201849.0049.2048.5248.5748.571,435,600
Jan 08, 201849.1049.2448.5748.9048.901,886,400
Jan 05, 201849.3949.4848.4549.2249.222,357,500
Jan 04, 201849.7049.7049.0949.3849.381,370,600
Jan 03, 201850.0750.4949.2249.3649.362,095,600
Jan 02, 201848.4150.4948.1750.2050.202,876,100
Dec 29, 201747.7047.9947.6147.7547.751,242,200
Dec 28, 201747.6747.8747.4747.8547.85975,700
Dec 27, 201748.4448.4647.5947.6747.671,196,200
Dec 26, 201748.5348.8548.1648.3448.34792,800
Dec 22, 201749.1149.3548.4348.5348.531,481,900
Dec 21, 201748.7149.8448.6849.1249.121,628,800
Dec 20, 201748.9349.0048.4948.7048.701,409,800
Dec 19, 201749.8549.8548.3548.4748.471,739,100
Dec 18, 201748.8050.1148.7349.8549.852,167,700
Dec 15, 201748.9148.9848.2248.5748.573,042,200
Dec 14, 201749.0649.2448.4548.5248.521,869,400
Dec 13, 201749.8250.3248.7948.9948.992,639,000
Dec 12, 201749.5750.0849.5149.6349.631,105,200
Dec 11, 201748.6549.7048.5449.4349.433,160,300
Dec 08, 201749.3649.3848.4848.5948.591,959,300
Dec 07, 201749.0949.4248.3048.9548.953,322,800
Dec 06, 201752.0352.2749.2949.3149.313,571,400
Dec 05, 201752.0352.5351.4852.0352.032,495,700
Dec 04, 201750.5452.1450.3551.6051.602,968,400
Dec 01, 201750.1651.0849.9250.3250.322,485,400
Nov 30, 201751.2551.7550.2150.6550.652,642,000
Nov 29, 201750.3351.6650.1251.2851.283,026,600
Nov 28, 201749.8050.4749.4250.4150.412,164,400
Nov 27, 201749.9949.9949.1249.6549.651,570,700
Nov 24, 201750.4050.7849.6349.8749.87482,900
Nov 22, 201750.0450.7749.7750.4350.431,765,900
Nov 21, 201750.0350.1849.4450.0450.041,892,600
Nov 20, 201750.6050.7049.2850.0150.011,671,300
Nov 17, 201750.4650.7950.1650.6650.662,041,600
Nov 16, 201750.4651.0150.0350.5050.502,113,700
Nov 15, 201750.5150.8749.5250.6150.612,532,000
Nov 14, 201750.7050.7850.0450.5150.512,215,900
Nov 13, 201750.3150.8749.7150.8650.862,263,800
Nov 10, 201750.1351.2950.0050.8150.812,211,700
Nov 09, 201750.0051.8948.8850.3050.304,499,300
Nov 08, 201749.9950.2048.4548.7348.733,750,500
Nov 07, 201750.8151.1549.6150.0750.072,565,000
Nov 06, 201749.8551.5649.5750.8250.825,894,400
Nov 03, 201747.8348.3047.5548.0748.072,379,200
Nov 02, 201748.7248.7947.9548.2748.271,889,300
Nov 01, 201748.8549.1348.3448.7748.773,100,100
Oct 31, 201748.4248.9247.5348.5448.542,900,400
Oct 30, 201746.2349.0046.0748.3948.396,043,100
Oct 27, 201747.5747.6046.4146.4946.494,215,700
Oct 26, 201748.8749.0347.9147.9247.921,675,500
Oct 25, 201748.9049.0448.2649.0049.001,968,800
Oct 24, 201748.8749.0748.5949.0049.001,474,800
Oct 23, 201749.4849.7048.7348.9848.981,892,700
Oct 20, 201749.7249.8449.2449.3049.301,824,100
Oct 19, 201749.5549.8749.0449.3249.322,778,300
Oct 18, 201748.8350.0948.7049.7149.712,999,400
Oct 17, 201749.0049.1748.6848.8548.851,629,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...