DISH - DISH Network Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 26, 201931.8532.1531.5331.9231.922,180,400
Feb 25, 201933.0533.2531.9431.9531.952,379,400
Feb 22, 201931.5032.8831.4832.8232.823,712,100
Feb 21, 201931.2631.3430.7231.3131.312,398,500
Feb 20, 201930.6131.3830.4431.2631.263,707,400
Feb 19, 201930.6731.1230.5430.7430.742,529,700
Feb 15, 201929.9130.9629.5630.9030.903,204,600
Feb 14, 201928.5730.0228.5129.7029.705,462,400
Feb 13, 201929.2930.2628.2428.8628.8613,385,800
Feb 12, 201931.2131.5431.1231.2631.263,395,600
Feb 11, 201931.6731.7031.1331.1531.152,133,300
Feb 08, 201930.8731.5830.5831.5431.542,744,300
Feb 07, 201931.1731.4730.5231.0731.072,915,300
Feb 06, 201931.2831.5131.0231.3531.352,949,400
Feb 05, 201930.2131.2630.1531.2331.232,986,000
Feb 04, 201930.4830.6330.0830.1930.192,385,400
Feb 01, 201930.6430.7730.1730.4430.442,507,800
Jan 31, 201929.9830.7929.9830.6730.672,980,800
Jan 30, 201929.6529.8329.0229.7029.702,910,300
Jan 29, 201930.3330.3829.6729.7529.752,061,700
Jan 28, 201929.6030.4329.4830.3030.302,755,800
Jan 25, 201929.8330.2729.7230.0830.082,753,500
Jan 24, 201929.1430.1728.9630.1230.122,194,000
Jan 23, 201929.8030.1928.3929.1129.116,498,500
Jan 22, 201929.5929.6729.0329.5129.515,014,400
Jan 18, 201929.5229.9529.1929.8029.802,918,100
Jan 17, 201928.4629.5428.3929.3429.345,658,600
Jan 16, 201928.2428.5928.0828.5528.552,490,000
Jan 15, 201927.6628.3127.5328.2528.253,558,600
Jan 14, 201928.0228.2027.5627.6127.614,316,700
Jan 11, 201928.4028.4227.8928.1528.152,272,600
Jan 10, 201928.0828.8327.8628.6428.643,905,600
Jan 09, 201928.7828.9528.1428.2628.262,393,700
Jan 08, 201928.7628.9427.9928.6828.683,750,100
Jan 07, 201928.4828.8327.7328.6028.603,447,100
Jan 04, 201926.6828.3926.6628.2828.284,906,600
Jan 03, 201925.8626.8425.4426.4226.425,570,200
Jan 02, 201924.3525.9424.2525.8825.883,003,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...