DISH - DISH Network Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201836.4837.2336.4737.0837.082,637,300
Sep 17, 201836.5037.1436.1736.5636.563,060,500
Sep 14, 201836.6236.7936.1236.3836.383,218,400
Sep 13, 201835.5836.5835.4636.5136.512,517,400
Sep 12, 201834.8535.3934.4535.3035.301,532,600
Sep 11, 201834.6535.0834.0334.9434.943,198,300
Sep 10, 201835.4335.7234.7134.8734.872,016,900
Sep 07, 201834.5435.7234.4035.2935.292,101,700
Sep 06, 201834.5235.2134.0934.5234.524,874,500
Sep 05, 201834.9235.3534.3934.5534.553,482,500
Sep 04, 201835.2335.3134.5035.0535.052,537,400
Aug 31, 201835.5235.5834.9935.3535.352,267,900
Aug 30, 201835.9735.9735.2235.4535.451,581,000
Aug 29, 201836.3336.4635.2136.1336.132,886,400
Aug 28, 201835.9236.7735.8436.3336.332,780,300
Aug 27, 201835.4736.0035.4635.7535.751,503,900
Aug 24, 201835.1935.7135.1535.4535.451,967,200
Aug 23, 201835.1435.4034.7435.0435.042,162,600
Aug 22, 201835.6335.6334.6835.1335.131,993,700
Aug 21, 201834.9635.9434.9635.5635.562,336,500
Aug 20, 201835.2635.3434.4935.0435.043,099,500
Aug 17, 201835.3235.3934.5235.1335.132,874,100
Aug 16, 201835.3035.6535.1335.2735.272,190,700
Aug 15, 201835.3535.5934.7235.1735.172,771,600
Aug 14, 201835.0635.8035.0335.6435.642,583,900
Aug 13, 201834.3035.2133.8834.9934.992,698,000
Aug 10, 201836.3036.4034.8835.1735.173,093,700
Aug 09, 201835.9836.8435.9336.5936.592,991,700
Aug 08, 201836.4936.8335.2035.8535.854,095,400
Aug 07, 201836.2236.8535.7036.7136.715,435,500
Aug 06, 201834.2836.9034.2836.2036.207,596,400
Aug 03, 201831.3034.3130.9934.2034.208,961,200
Aug 02, 201830.5330.5329.8029.8629.863,712,700
Aug 01, 201831.3631.4130.2930.4930.493,099,300
Jul 31, 201830.7231.6330.6631.5631.562,986,700
Jul 30, 201830.3531.0730.2630.6330.632,316,800
Jul 27, 201830.3330.8429.9530.1530.152,674,900
Jul 26, 201829.9830.6729.7730.3030.302,541,100
Jul 25, 201830.3130.4829.2029.7729.772,913,700
Jul 24, 201830.6530.8530.1530.3030.302,846,200
Jul 23, 201831.0031.2530.5230.5630.562,744,400
Jul 20, 201831.1231.1530.3830.9130.917,267,200
Jul 19, 201831.3831.7830.7331.2031.202,980,800
Jul 18, 201831.7231.8531.1531.2031.202,756,900
Jul 17, 201832.2332.2631.4331.7831.784,489,700
Jul 16, 201833.5533.9932.6632.7632.762,989,400
Jul 13, 201833.3833.7733.2433.5933.592,120,600
Jul 12, 201833.4533.8932.8533.3833.383,412,700
Jul 11, 201834.5234.7433.3433.5133.514,321,400
Jul 10, 201835.7135.7934.5334.9334.932,157,900
Jul 09, 201835.1235.8034.8935.7135.713,271,100
Jul 06, 201833.7035.2033.5434.9934.992,909,700
Jul 05, 201833.2433.6032.9533.5533.551,772,400
Jul 03, 201833.3233.4932.9633.2133.211,165,900
Jul 02, 201833.5133.5932.6033.0333.032,955,100
Jun 29, 201833.7634.0433.6033.6133.612,194,100
Jun 28, 201833.5633.7332.7433.6033.602,656,600
Jun 27, 201834.0234.4433.6033.6233.621,919,400
Jun 26, 201833.8734.2433.2234.0934.091,990,500
Jun 25, 201834.7134.9833.8334.1534.153,804,900
Jun 22, 201833.9335.0733.7534.9134.918,436,900
Jun 21, 201834.0534.5033.6333.7533.753,458,900
Jun 20, 201834.1834.9033.9734.8134.812,560,600
Jun 19, 201834.1034.6033.9534.0134.012,736,600
Jun 18, 201834.2734.7533.9634.4534.453,650,400
Jun 15, 201834.0034.6633.7134.6134.615,672,900
Jun 14, 201833.5034.3433.1234.0834.084,716,700
Jun 13, 201833.0033.5632.5432.8632.864,825,200
Jun 12, 201832.0532.5031.9132.3832.382,702,000
Jun 11, 201832.0932.6031.9432.1232.122,993,200
Jun 08, 201832.0032.5931.7932.0832.083,000,900
Jun 07, 201831.1832.7131.1632.0032.005,146,400
Jun 06, 201829.3631.7129.3531.1231.124,404,800
Jun 05, 201829.9930.4229.3829.4129.413,121,700
Jun 04, 201829.2029.7429.0229.0329.033,247,900
Jun 01, 201829.7529.8128.8229.0829.082,939,300
May 31, 201829.9830.0028.8029.5529.554,674,600
May 30, 201830.4030.4129.5429.9329.933,227,800
May 29, 201830.5130.7829.9830.2630.262,364,600
May 25, 201830.4630.9930.4230.7130.711,892,900
May 24, 201830.9831.0730.1530.4930.493,622,400
May 23, 201831.7031.7530.8530.9830.982,545,600
May 22, 201831.9432.3831.8731.9731.971,785,700
May 21, 201832.6532.6531.7731.8431.841,732,700
May 18, 201832.5932.8532.1832.3532.352,237,500
May 17, 201832.9833.2232.4332.6532.652,334,600
May 16, 201831.9633.2931.9632.9832.984,213,500
May 15, 201831.7732.0031.4631.9931.992,756,700
May 14, 201831.2831.9531.1331.8331.832,930,000
May 11, 201831.8232.0330.7731.3831.383,538,100
May 10, 201831.3431.8630.9531.7831.782,711,700
May 09, 201829.9331.7528.9331.1231.126,016,800
May 08, 201833.6034.7429.7829.8129.818,008,800
May 07, 201833.4833.9833.2433.9033.903,287,900
May 04, 201832.7933.7132.5433.3933.392,833,400
May 03, 201833.1033.2632.0433.0933.093,076,900
May 02, 201833.4333.7333.0833.3333.332,510,200
May 01, 201833.2433.8532.8733.4333.433,093,200
Apr 30, 201834.9235.4233.3733.5533.554,268,200
Apr 27, 201836.7636.8034.6634.7434.743,750,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...