SATS - EchoStar Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201859.7860.2959.2159.5459.54160,700
Feb 16, 201859.1560.1257.8959.7859.78218,300
Feb 15, 201857.8859.1757.1659.1459.14155,500
Feb 14, 201856.3657.4856.0657.4257.42108,300
Feb 13, 201856.9557.1755.8656.9156.91142,200
Feb 12, 201856.7357.8555.1957.1457.14133,600
Feb 09, 201858.2958.8254.7856.5256.52205,700
Feb 08, 201859.1559.5158.0158.0158.01153,000
Feb 07, 201858.5659.3558.5559.2059.20152,200
Feb 06, 201857.1158.9456.1258.9458.94185,400
Feb 05, 201860.6560.9058.4858.4858.48170,900
Feb 02, 201861.4261.8860.5461.2361.2397,800
Feb 01, 201860.8162.0560.8161.9661.9696,900
Jan 31, 201861.6161.8360.6561.0661.06154,000
Jan 30, 201860.5661.9760.3361.4461.44158,900
Jan 29, 201861.1061.1560.5560.9260.9263,800
Jan 26, 201861.5761.5760.6861.1061.10139,000
Jan 25, 201861.1061.3860.6561.2061.20103,100
Jan 24, 201861.9462.2560.7960.9860.9875,100
Jan 23, 201861.7562.2961.4861.8561.85121,000
Jan 22, 201861.7561.8760.9861.7661.7699,700
Jan 19, 201861.2861.8461.0461.7861.7848,200
Jan 18, 201861.6261.6261.0861.2161.2148,400
Jan 17, 201861.5061.6960.9361.4661.4693,800
Jan 16, 201861.6061.8860.5460.9960.99193,300
Jan 12, 201861.0761.5160.4261.4561.4561,800
Jan 11, 201859.9861.2859.9860.9660.9673,800
Jan 10, 201861.1361.1759.2859.8559.85134,700
Jan 09, 201861.3261.6861.0461.2661.26191,200
Jan 08, 201860.6761.2560.0061.0461.04122,300
Jan 05, 201859.9460.7159.2860.6560.65128,200
Jan 04, 201859.0559.7258.9159.6259.62216,400
Jan 03, 201858.9059.1757.9259.1359.13354,800
Jan 02, 201859.9760.2758.8859.1859.18143,700
Dec 29, 201759.5160.3258.9759.9059.90131,400
Dec 28, 201759.4659.4959.0359.4559.4557,700
Dec 27, 201758.7759.3858.7759.2259.2277,600
Dec 26, 201758.9559.3158.4858.9058.9094,300
Dec 22, 201759.3159.3258.7358.9058.9085,300
Dec 21, 201759.1759.5858.9459.0559.05106,600
Dec 20, 201758.8359.7858.5859.0859.08159,000
Dec 19, 201759.2759.4858.5658.7158.71123,500
Dec 18, 201759.6960.1359.1859.6159.6191,500
Dec 15, 201759.1559.8158.8959.1059.10182,300
Dec 14, 201759.4559.4558.7558.9858.98115,200
Dec 13, 201758.1559.9358.1559.2659.26149,600
Dec 12, 201759.2659.3058.3858.5258.5295,700
Dec 11, 201758.6459.5458.5859.2259.2288,700
Dec 08, 201758.7559.0058.5258.7458.7478,700
Dec 07, 201758.4058.8658.0858.3058.3092,900
Dec 06, 201758.7458.9258.0758.1758.1797,900
Dec 05, 201759.8660.0358.3558.8058.80150,100
Dec 04, 201761.5861.7059.4559.5459.54169,300
Dec 01, 201760.0160.4758.8360.3560.35152,600
Nov 30, 201760.9761.2558.0459.8559.85159,700
Nov 29, 201761.0061.9960.3160.6560.65153,400
Nov 28, 201759.2660.6858.9860.6560.65162,700
Nov 27, 201759.5859.8658.0459.2959.29110,900
Nov 24, 201759.5159.7057.9459.6159.6175,700
Nov 22, 201760.0160.3659.3959.6059.6095,800
Nov 21, 201759.7060.6059.4459.9959.9965,500
Nov 20, 201759.7259.9958.1759.5859.58119,100
Nov 17, 201759.0960.1057.6659.8759.87154,000
Nov 16, 201757.7759.8456.9659.2059.20177,900
Nov 15, 201758.3658.9856.3157.9357.93184,300
Nov 14, 201755.5959.0155.0858.8758.87356,900
Nov 13, 201755.6856.4254.6655.3955.39137,000
Nov 10, 201754.6155.9454.6155.6955.69116,700
Nov 09, 201756.7157.2154.7054.7754.77159,500
Nov 08, 201755.2558.0055.2556.9556.95259,500
Nov 07, 201753.6754.2253.1453.8853.88161,300
Nov 06, 201752.2853.9552.2853.8653.8687,700
Nov 03, 201753.1253.8652.1152.4852.48110,600
Nov 02, 201754.1454.1552.6053.0253.02279,300
Nov 01, 201756.2056.2053.3453.9553.95251,700
Oct 31, 201755.8056.0055.3555.9555.95124,900
Oct 30, 201755.9155.9555.3855.7055.70100,900
Oct 27, 201754.7756.1954.7056.0456.04133,300
Oct 26, 201754.3654.6154.0154.5554.55104,000
Oct 25, 201754.7354.8454.0754.4954.4957,000
Oct 24, 201754.7955.2154.6154.8954.8970,500
Oct 23, 201755.0455.0954.5854.7154.7166,700
Oct 20, 201754.4755.0954.4754.8954.8980,900
Oct 19, 201754.4254.6153.9254.3254.32113,800
Oct 18, 201754.8355.1154.4254.6154.6196,900
Oct 17, 201754.2654.8154.1754.7854.78167,800
Oct 16, 201755.2055.4754.2954.4554.45106,700
Oct 13, 201755.7855.7855.1455.3055.30104,900
Oct 12, 201755.6755.8955.1655.6755.6799,200
Oct 11, 201756.2256.3255.5955.9855.98133,700
Oct 10, 201756.5156.5155.9856.3156.3166,200
Oct 09, 201756.6056.6955.9056.2556.2568,800
Oct 06, 201756.4456.6055.7556.6056.60173,100
Oct 05, 201757.0857.3656.4256.4456.44102,000
Oct 04, 201757.0357.4656.7156.8956.89253,400
Oct 03, 201756.7857.3056.6157.2857.28169,800
Oct 02, 201757.4057.4056.5657.0457.04141,200
Sep 29, 201757.2757.4155.6257.2357.2369,800
Sep 28, 201757.2357.7255.7957.1357.1382,500
Sep 27, 201756.6457.9756.3257.3457.34117,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...