DISH - DISH Network Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201833.9334.6433.7534.6334.6395,159
Jun 21, 201834.0534.5033.6333.7533.753,457,600
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
Apr 26, 201837.0237.4536.5436.8136.811,847,500
Apr 25, 201836.8237.2136.4536.8636.861,486,800
Apr 24, 201837.3937.6336.5636.7836.782,015,300
Apr 23, 201837.2437.4936.9237.2837.282,207,400
Apr 20, 201838.4638.7737.1637.2337.232,607,100
Apr 19, 201839.0339.5038.4538.5238.521,679,800
Apr 18, 201838.9739.4938.7539.1139.111,364,300
Apr 17, 201838.9739.0938.5938.6938.692,117,000
Apr 16, 201838.7139.3238.4038.9738.972,021,600
Apr 13, 201838.6839.0438.3038.5338.531,282,100
Apr 12, 201838.9539.3038.4638.6838.68981,400
Apr 11, 201839.1639.6638.8038.8438.842,219,900
Apr 10, 201838.9139.5038.3839.2439.241,990,000
Apr 09, 201838.6539.1938.2138.4238.421,457,600
Apr 06, 201839.0639.7238.1738.5138.513,019,400
Apr 05, 201838.8639.6938.7439.4639.462,499,700
Apr 04, 201837.9438.9837.6538.7838.782,612,000
Apr 03, 201837.4738.5437.2238.5038.502,602,300
Apr 02, 201837.6638.0736.8537.2137.212,443,700
Mar 29, 201837.5138.1837.3437.8937.892,246,300
Mar 28, 201837.5137.8536.9637.4437.442,480,400
Mar 27, 201837.4037.9036.0037.2537.252,872,000
Mar 26, 201837.1537.5936.4837.0937.092,850,400
Mar 23, 201838.3138.3636.6236.6536.652,489,400
Mar 22, 201838.6838.7937.7537.7737.772,356,300
Mar 21, 201838.6939.6638.6839.0639.061,566,500
Mar 20, 201839.7640.0338.5838.8038.803,004,700
Mar 19, 201840.6340.6439.1539.6539.652,404,200
Mar 16, 201840.3541.3440.2140.7640.763,186,100
Mar 15, 201840.5041.2039.9240.0840.081,794,800
Mar 14, 201840.9741.2240.4740.5040.501,791,900
Mar 13, 201841.6041.7540.7640.9940.991,935,900
Mar 12, 201840.9041.5840.7841.3541.352,065,800
Mar 09, 201841.5741.7040.6240.7640.762,280,200
Mar 08, 201841.6841.9041.3241.3841.382,164,200
Mar 07, 201841.2841.6640.9541.4241.421,714,100
Mar 06, 201841.7441.7840.9541.2241.221,616,900
Mar 05, 201840.7641.9040.4641.4541.451,627,100
Mar 02, 201840.3241.1540.2240.9840.982,048,900
Mar 01, 201841.6342.0340.2940.7240.723,626,100
Feb 28, 201843.6443.7741.6741.6941.694,061,200
Feb 27, 201845.0345.0343.5843.6443.643,985,600
Feb 26, 201844.6345.0544.2644.9544.951,412,900
Feb 23, 201844.2844.8643.4644.4844.482,737,000
Feb 22, 201843.4944.8943.4343.8743.873,160,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...