DISH - DISH Network Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201935.6035.6134.3734.5434.544,072,200
Sep 19, 201935.5536.2235.4335.4435.442,859,200
Sep 18, 201935.6335.7735.0435.5735.571,980,700
Sep 17, 201936.2536.8034.7635.3035.304,658,000
Sep 16, 201934.9536.1634.9036.0836.085,370,000
Sep 13, 201935.9436.5335.1935.2635.263,123,100
Sep 12, 201936.5936.8435.8235.8935.892,577,600
Sep 11, 201936.9337.1536.4136.6336.634,271,100
Sep 10, 201936.2537.2836.2537.1537.153,048,900
Sep 09, 201935.8336.3535.5936.3036.302,202,700
Sep 06, 201934.9335.8934.7135.7035.702,537,600
Sep 05, 201934.6035.3634.4734.8534.852,121,600
Sep 04, 201933.0834.2832.9734.1734.172,021,100
Sep 03, 201933.1933.3332.4932.8532.851,677,100
Aug 30, 201934.0334.1533.4133.5633.561,489,500
Aug 29, 201933.7434.3933.6633.7333.732,423,200
Aug 28, 201932.4833.5132.3633.4433.442,192,200
Aug 27, 201932.4632.9632.2032.3732.372,494,500
Aug 26, 201932.4432.7331.8332.2632.262,353,600
Aug 23, 201931.4331.6830.8331.0431.042,843,100
Aug 22, 201931.9132.2031.6931.7231.721,649,300
Aug 21, 201932.4032.8931.8431.8731.871,449,000
Aug 20, 201932.5032.7731.9832.1432.142,221,900
Aug 19, 201932.4732.9532.1532.5932.592,172,900
Aug 16, 201932.1332.2831.7731.9631.961,536,500
Aug 15, 201931.7832.0931.4531.8731.871,794,400
Aug 14, 201931.8831.9131.2431.7131.712,215,000
Aug 13, 201932.1632.7232.0032.2632.262,169,600
Aug 12, 201932.0432.2831.5632.1132.111,591,200
Aug 09, 201932.6232.8132.0232.3932.391,695,100
Aug 08, 201932.7533.4232.0932.8632.863,620,000
Aug 07, 201931.1731.5730.5831.5131.514,002,300
Aug 06, 201931.8932.1430.8031.7431.743,582,700
Aug 05, 201931.7032.0431.2131.7231.723,123,700
Aug 02, 201932.5732.9031.9332.1832.183,250,900
Aug 01, 201934.0034.3732.6232.9532.954,973,800
Jul 31, 201934.8835.0033.4533.8633.865,526,100
Jul 30, 201937.5338.4134.8834.9534.958,483,500
Jul 29, 201938.7238.9237.4238.2838.285,299,500
Jul 26, 201939.3040.5438.9739.5139.514,890,500
Jul 25, 201940.5140.8838.9739.1739.174,948,100
Jul 24, 201944.6544.6641.3941.5641.567,531,900
Jul 23, 201942.0243.6241.4943.2643.264,420,100
Jul 22, 201941.0042.1140.7341.8541.853,400,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...