Skip to main content

Echostar Corp (NQ: SATS )

25.06 -0.12 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 17.15 17.15 16.69 17.04 158,191 -0.11(-0.61%)
May 27, 2010 16.60 17.16 16.51 17.15 177,261 +0.75(+4.60%)
May 26, 2010 15.79 16.42 15.77 16.39 377,048 +0.75(+4.82%)
May 25, 2010 15.62 15.77 15.36 15.64 194,854 -0.11(-0.72%)
May 24, 2010 15.61 15.86 15.48 15.75 143,347 +0.08(+0.52%)
May 21, 2010 15.81 15.93 15.28 15.67 405,076 -0.32(-2.03%)
May 20, 2010 15.95 16.34 15.84 16.00 201,302 -0.42(-2.57%)
May 19, 2010 16.81 16.81 16.39 16.42 137,261 -0.31(-1.84%)
May 18, 2010 16.82 17.07 16.59 16.73 275,586 +0.07(+0.44%)
May 17, 2010 16.70 16.80 16.34 16.65 396,772 +0.08(+0.49%)
May 14, 2010 16.49 16.78 16.19 16.57 571,388 -0.02(-0.10%)
May 13, 2010 16.43 16.72 16.43 16.59 174,582 -0.02(-0.15%)
May 12, 2010 16.77 17.01 16.55 16.61 344,733 -0.05(-0.29%)
May 11, 2010 16.69 16.86 15.57 16.66 448,575 +0.85(+5.38%)
May 10, 2010 15.17 15.81 15.06 15.81 379,569 +1.18(+8.09%)
May 07, 2010 14.91 15.00 14.22 14.63 204,199 -0.27(-1.80%)
May 06, 2010 14.95 15.05 14.35 14.89 256,542 -0.18(-1.18%)
May 05, 2010 15.04 15.15 14.89 15.07 82,544 -0.13(-0.85%)
May 04, 2010 15.54 15.62 15.19 15.20 105,513 -0.39(-2.49%)
May 03, 2010 15.62 15.68 15.42 15.59 92,414 +0.02(+0.16%)
Apr 30, 2010 15.64 15.79 15.57 15.57 109,902 -0.11(-0.72%)
Apr 29, 2010 15.63 15.74 15.39 15.68 129,897 +0.12(+0.78%)
Apr 28, 2010 15.59 15.66 15.36 15.56 82,407 +0.04(+0.26%)
Apr 27, 2010 15.77 15.92 15.41 15.52 95,005 -0.36(-2.25%)
Apr 26, 2010 15.87 15.96 15.71 15.88 65,094 -0.11(-0.66%)
Apr 23, 2010 15.91 15.99 15.75 15.98 104,767 +0.09(+0.56%)
Apr 22, 2010 15.66 15.92 15.54 15.89 73,160 +0.17(+1.08%)
Apr 21, 2010 15.93 15.99 15.70 15.72 83,559 -0.24(-1.47%)
Apr 20, 2010 15.76 15.97 15.65 15.96 121,536 +0.19(+1.18%)
Apr 19, 2010 15.91 15.97 15.57 15.77 64,297 -0.21(-1.32%)
Apr 16, 2010 16.00 16.20 15.74 15.98 142,317 -0.03(-0.20%)
Apr 15, 2010 15.88 16.06 15.79 16.01 98,541 +0.14(+0.87%)
Apr 14, 2010 15.97 16.02 15.72 15.88 107,940 -0.03(-0.20%)
Apr 13, 2010 15.92 16.19 15.75 15.91 136,969 -0.09(-0.56%)
Apr 12, 2010 16.03 16.11 15.88 16.00 183,830 -0.11(-0.70%)
Apr 09, 2010 16.13 16.47 15.96 16.11 423,107 -0.66(-3.91%)
Apr 08, 2010 16.62 16.86 16.30 16.77 155,102 +0.03(+0.19%)
Apr 07, 2010 16.66 16.83 16.35 16.73 239,088 -0.03(-0.19%)
Apr 06, 2010 16.53 16.91 16.45 16.77 239,504 +0.23(+1.37%)
Apr 05, 2010 16.31 16.75 16.31 16.54 124,804 +0.22(+1.34%)
Apr 01, 2010 16.56 16.32 16.32 16.32 244,332 -0.11(-0.69%)
Mar 31, 2010 16.14 16.65 16.03 16.43 210,160 +0.22(+1.35%)
Mar 30, 2010 16.09 16.46 16.09 16.22 120,925 +0.20(+1.27%)
Mar 29, 2010 15.99 16.09 15.97 16.01 99,756 -0.03(-0.20%)
Mar 26, 2010 16.05 16.19 15.94 16.05 121,402 +0.11(+0.66%)
Mar 25, 2010 16.04 16.32 15.88 15.94 223,581 -0.01(-0.05%)
Mar 24, 2010 15.99 16.01 15.86 15.95 125,105 -0.06(-0.35%)
Mar 23, 2010 16.02 16.19 15.80 16.00 210,614 -0.03(-0.20%)
Mar 22, 2010 16.20 16.39 15.96 16.04 155,812 -0.25(-1.54%)
Mar 19, 2010 16.17 16.29 15.91 16.29 402,037 +0.11(+0.65%)
Mar 18, 2010 16.16 16.25 16.07 16.18 176,322 -0.06(-0.40%)
Mar 17, 2010 16.35 16.49 16.20 16.25 162,589 -0.15(-0.89%)
Mar 16, 2010 16.26 16.43 16.22 16.39 266,657 +0.17(+1.05%)
Mar 15, 2010 16.20 16.28 16.12 16.22 150,082 -0.06(-0.40%)
Mar 12, 2010 16.72 16.72 16.13 16.29 387,111 -0.46(-2.76%)
Mar 11, 2010 16.82 16.91 16.62 16.75 253,086 -0.03(-0.19%)
Mar 10, 2010 16.82 16.97 16.73 16.78 141,691 +0.05(+0.29%)
Mar 09, 2010 16.65 17.03 16.63 16.73 259,142 +0.06(+0.39%)
Mar 08, 2010 16.65 16.78 16.49 16.67 288,006 +0.05(+0.29%)
Mar 05, 2010 16.23 16.69 16.19 16.62 439,882 +0.54(+3.38%)
Mar 04, 2010 16.00 16.20 15.71 16.08 526,955 +0.03(+0.20%)
Mar 03, 2010 15.96 16.19 15.79 16.05 266,431 +0.13(+0.81%)
Mar 02, 2010 15.87 15.92 15.49 15.92 629,303 +0.02(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.