SATS - EchoStar Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Sep 26, 201756.7057.0156.0056.5956.5979,000
Sep 25, 201757.5757.5756.6056.7856.7892,200
Sep 22, 201758.2258.4057.6757.7657.7666,000
Sep 21, 201757.9158.3256.6258.0758.0769,300
Sep 20, 201757.8957.9457.4657.9057.9063,300
Sep 19, 201757.5158.0557.0257.8657.8676,400
Sep 18, 201757.6258.0957.1657.4557.45153,700
Sep 15, 201756.7157.9656.4557.5757.57201,400
Sep 14, 201756.6457.0756.1056.9556.9590,800
Sep 13, 201756.5457.0356.4456.7456.7479,000
Sep 12, 201756.5457.5156.2456.6756.67189,100
Sep 11, 201756.6056.9456.0356.2556.25137,500
Sep 08, 201756.2556.5855.4056.1356.13144,500
Sep 07, 201758.3258.3256.6656.7056.70187,800
Sep 06, 201758.8659.0757.9658.0458.0490,200
Sep 05, 201759.5960.0157.9658.5058.50194,400
Sep 01, 201760.2860.3859.7059.8059.80101,700
Aug 31, 201759.2260.4057.8660.3060.30117,000
Aug 30, 201758.5059.2558.1759.1559.15105,600
Aug 29, 201758.1258.9857.2158.5258.52105,300
Aug 28, 201759.0959.8458.2258.4058.40125,900
Aug 25, 201759.0859.8358.0258.9158.9183,800
Aug 24, 201757.7459.1757.2759.0259.02264,800
Aug 23, 201756.6457.8754.0657.6157.6195,300
Aug 22, 201756.4257.1956.2657.0457.0486,100
Aug 21, 201756.8657.4556.3056.4356.4381,400
Aug 18, 201757.4457.5952.8356.9456.9480,500
Aug 17, 201757.9158.0557.3457.6357.63156,500
Aug 16, 201757.9658.1957.2458.0558.05159,500
Aug 15, 201758.1658.5457.3957.7057.70111,000
Aug 14, 201757.3158.2756.7258.2158.21147,700
Aug 11, 201756.5357.0355.8656.8056.80112,300
Aug 10, 201756.9957.5854.7756.6656.66188,700
Aug 09, 201758.8761.6056.4256.8756.87222,700
Aug 08, 201760.1960.3659.5760.0660.06119,800
Aug 07, 201760.1960.3659.5060.2060.20159,200
Aug 04, 201760.5260.6759.8660.2860.2877,600
Aug 03, 201760.8461.1560.1460.3960.3985,000
Aug 02, 201761.0561.2160.4260.8960.89133,200
Aug 01, 201760.9561.3360.5461.0561.05217,100
Jul 31, 201761.2761.4960.2960.7360.73144,200
Jul 28, 201760.8161.3560.4261.1361.1382,800
Jul 27, 201761.4361.4760.2861.0661.06115,100
Jul 26, 201761.7161.7860.6661.3061.3080,100
Jul 25, 201761.5161.5660.5361.4961.49169,600
Jul 24, 201761.2861.6060.7661.4061.4079,900
Jul 21, 201760.9561.4960.7261.2961.2984,000
Jul 20, 201761.2961.5060.4261.0861.0884,400
Jul 19, 201760.2061.4060.2061.0261.02142,300
Jul 18, 201760.7360.7359.7560.1760.1782,100
Jul 17, 201760.4561.0060.2560.8260.82108,400
Jul 14, 201759.8960.5257.5260.4560.45153,300
Jul 13, 201760.3160.4859.7959.8859.88116,300
Jul 12, 201760.1960.4259.6860.2960.29136,100
Jul 11, 201759.5460.4259.4059.8059.80122,500
Jul 10, 201759.9060.3359.2259.8859.88154,100
Jul 07, 201759.4660.2359.3560.0460.04105,200
Jul 06, 201759.8660.1258.9359.2459.24221,900
Jul 05, 201760.2160.2659.1060.1760.17181,900
Jul 03, 201760.6960.9460.0460.4060.4068,700
Jun 30, 201761.1061.2059.9360.7060.70338,000
Jun 29, 201761.2061.2059.5860.8760.87187,600
Jun 28, 201760.3461.2560.0061.1661.16234,100
Jun 27, 201760.8861.0360.1360.1460.14101,900
Jun 26, 201760.8461.2160.6860.9460.94102,700
Jun 23, 201760.5161.2260.2560.7060.70201,100
Jun 22, 201760.9761.3660.3660.4860.48147,100
Jun 21, 201761.2961.9460.2360.8160.81193,000
Jun 20, 201762.4162.4160.9960.9960.99108,800
Jun 19, 201761.2162.5061.0262.2562.25214,500
Jun 16, 201761.5361.9560.7360.7560.75633,200
Jun 15, 201761.5161.7060.7761.4861.48154,300
Jun 14, 201761.7562.0861.2261.7961.79150,000
Jun 13, 201761.0661.8661.0661.6461.64128,700
Jun 12, 201761.3362.4160.1961.1561.15113,100
Jun 09, 201761.8462.4360.8061.4661.46164,200
Jun 08, 201760.4862.0460.0661.9161.91154,600
Jun 07, 201760.8261.3860.2060.4060.40122,000
Jun 06, 201761.0061.5360.6460.9460.94198,400
Jun 05, 201761.3662.0461.1061.3661.36168,100
Jun 02, 201760.1661.3959.4861.1561.15212,900
Jun 01, 201759.2460.3458.6160.1560.15183,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...