Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Echostar Corp (NQ: SATS )

15.80 +0.49 (+3.20%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2008 25.12 25.55 24.54 25.30 321,471 -0.26(-1.01%)
Jun 27, 2008 25.79 27.10 25.49 25.56 915,171 -0.33(-1.28%)
Jun 26, 2008 25.93 26.33 25.57 25.89 148,461 -0.18(-0.68%)
Jun 25, 2008 26.18 26.67 25.41 26.07 286,308 +0.06(+0.22%)
Jun 24, 2008 26.48 26.65 25.74 26.01 246,914 -0.73(-2.73%)
Jun 23, 2008 27.88 27.88 26.74 26.74 183,281 -1.22(-4.35%)
Jun 20, 2008 28.10 28.10 27.15 27.96 384,822 -0.19(-0.66%)
Jun 19, 2008 28.12 28.68 27.80 28.14 139,583 -0.09(-0.32%)
Jun 18, 2008 28.62 29.16 27.99 28.23 247,477 -0.43(-1.50%)
Jun 17, 2008 28.92 29.52 28.62 28.66 102,144 -0.09(-0.31%)
Jun 16, 2008 28.85 29.44 28.49 28.75 226,511 -0.11(-0.39%)
Jun 13, 2008 28.19 28.92 27.96 28.87 128,575 +0.65(+2.30%)
Jun 12, 2008 28.84 29.08 28.08 28.22 143,920 -0.62(-2.16%)
Jun 11, 2008 28.70 29.19 28.53 28.84 88,376 +0.27(+0.94%)
Jun 10, 2008 28.60 29.57 28.36 28.57 205,074 -0.61(-2.08%)
Jun 09, 2008 29.46 29.59 28.70 29.18 200,575 +0.11(+0.36%)
Jun 06, 2008 29.32 29.63 28.87 29.08 146,775 -0.20(-0.69%)
Jun 05, 2008 29.51 29.89 29.01 29.28 156,388 -0.14(-0.47%)
Jun 04, 2008 29.03 29.63 29.03 29.42 163,621 +0.19(+0.67%)
Jun 03, 2008 29.83 29.84 29.17 29.22 205,022 -0.68(-2.28%)
Jun 02, 2008 29.75 30.45 29.55 29.90 207,882 -0.36(-1.18%)
May 30, 2008 30.41 31.02 29.53 30.26 366,230 -0.37(-1.22%)
May 29, 2008 30.18 30.79 30.10 30.63 249,813 +0.06(+0.21%)
May 28, 2008 31.04 31.04 30.11 30.57 285,151 -0.30(-0.97%)
May 27, 2008 31.01 31.01 30.29 30.87 101,563 +0.07(+0.24%)
May 26, 2008 30.60 31.05 30.05 30.79 386,006 +0.00(+0.00%)
May 23, 2008 30.60 31.05 30.05 30.79 386,006 -0.02(-0.05%)
May 22, 2008 29.67 30.98 29.39 30.81 362,138 +1.26(+4.28%)
May 21, 2008 28.48 29.76 28.46 29.55 476,071 +1.46(+5.19%)
May 20, 2008 28.67 28.67 27.85 28.09 263,297 -0.80(-2.78%)
May 19, 2008 28.19 29.54 28.19 28.89 618,411 +1.54(+5.63%)
May 16, 2008 27.53 27.53 26.99 27.35 199,421 +0.00(+0.00%)
May 15, 2008 26.74 27.82 26.74 27.35 372,464 +0.50(+1.87%)
May 14, 2008 25.30 27.35 25.30 26.85 577,953 +1.35(+5.28%)
May 13, 2008 25.27 25.57 24.72 25.50 809,764 -0.06(-0.22%)
May 12, 2008 25.09 25.88 24.49 25.56 133,211 +0.75(+3.04%)
May 09, 2008 25.01 25.10 24.78 24.81 756,829 -0.40(-1.58%)
May 08, 2008 25.48 25.48 25.00 25.20 343,118 -0.07(-0.29%)
May 07, 2008 25.43 25.90 25.20 25.28 82,947 -0.47(-1.83%)
May 06, 2008 25.06 26.00 25.03 25.75 66,106 +0.55(+2.19%)
May 05, 2008 25.81 25.81 25.14 25.19 226,652 -0.54(-2.11%)
May 02, 2008 25.64 26.06 25.53 25.74 187,083 -0.02(-0.09%)
May 01, 2008 24.93 26.17 23.72 25.76 406,684 +0.55(+2.19%)
Apr 30, 2008 25.23 25.60 24.85 25.21 318,372 +0.17(+0.68%)
Apr 29, 2008 24.61 25.21 24.51 25.04 865,156 +0.35(+1.41%)
Apr 28, 2008 24.23 24.81 24.09 24.69 291,006 +0.58(+2.42%)
Apr 25, 2008 24.14 24.25 23.81 24.11 80,237 +0.20(+0.85%)
Apr 24, 2008 23.10 23.96 23.10 23.91 172,502 +0.80(+3.47%)
Apr 23, 2008 23.01 23.26 23.01 23.10 367,334 +0.01(+0.04%)
Apr 22, 2008 23.60 23.61 23.06 23.10 225,782 -0.83(-3.49%)
Apr 21, 2008 23.70 24.22 23.70 23.93 435,281 -0.07(-0.30%)
Apr 18, 2008 23.62 24.15 23.18 24.00 324,834 +0.30(+1.26%)
Apr 17, 2008 22.90 23.77 22.90 23.70 321,371 +0.57(+2.45%)
Apr 16, 2008 23.01 23.45 22.78 23.14 287,607 +0.21(+0.92%)
Apr 15, 2008 23.04 23.50 22.83 22.93 181,452 -0.11(-0.49%)
Apr 14, 2008 22.89 23.14 22.41 23.04 157,467 +0.05(+0.21%)
Apr 11, 2008 22.89 23.21 22.64 22.99 541,326 -0.22(-0.94%)
Apr 10, 2008 23.12 23.32 22.60 23.21 760,860 +0.02(+0.07%)
Apr 09, 2008 23.87 24.28 23.10 23.19 399,124 -0.95(-3.93%)
Apr 08, 2008 24.36 24.72 23.67 24.14 417,980 -0.65(-2.62%)
Apr 07, 2008 25.12 25.36 24.78 24.79 291,588 -0.52(-2.05%)
Apr 04, 2008 25.02 25.57 25.01 25.31 276,461 -0.17(-0.67%)
Apr 03, 2008 24.72 26.11 24.33 25.48 1,038,818 +0.82(+3.32%)
Apr 02, 2008 24.65 24.72 23.99 24.66 472,179 +0.19(+0.79%)
Apr 01, 2008 23.78 24.63 23.52 24.47 271,819 +0.53(+2.20%)
Mar 31, 2008 24.25 24.37 23.57 23.94 475,710 -0.53(-2.15%)
Mar 28, 2008 24.53 24.59 23.91 24.47 949,881 +0.36(+1.51%)
Mar 27, 2008 24.88 25.00 23.91 24.10 1,292,384 -0.53(-2.17%)
Mar 26, 2008 24.81 24.89 24.30 24.64 255,723 -0.11(-0.46%)
Mar 25, 2008 24.62 24.84 23.94 24.75 349,561 +0.32(+1.29%)
Mar 24, 2008 24.93 25.29 23.93 24.43 1,099,384 -0.72(-2.87%)
Mar 21, 2008 23.70 25.15 23.70 25.15 812,039 +0.00(+0.00%)
Mar 20, 2008 23.70 25.15 23.70 25.15 812,039 +0.98(+4.06%)
Mar 19, 2008 25.19 25.41 23.82 24.17 1,043,817 -1.30(-5.12%)
Mar 18, 2008 26.01 26.52 25.15 25.48 555,371 -0.66(-2.54%)
Mar 17, 2008 26.18 26.61 25.53 26.14 1,051,279 -0.88(-3.27%)
Mar 14, 2008 28.01 28.22 26.77 27.03 316,166 -0.70(-2.51%)
Mar 13, 2008 27.41 27.95 26.65 27.72 378,267 -0.63(-2.23%)
Mar 12, 2008 28.34 28.72 27.55 28.35 185,308 +0.02(+0.06%)
Mar 11, 2008 29.66 30.70 27.96 28.34 2,857,409 -1.36(-4.58%)
Mar 10, 2008 31.60 31.60 29.51 29.70 492,232 -1.66(-5.30%)
Mar 07, 2008 30.80 31.82 30.79 31.36 487,911 +0.27(+0.86%)
Mar 06, 2008 31.05 31.76 30.80 31.09 224,552 -0.23(-0.75%)
Mar 05, 2008 31.05 31.74 31.05 31.33 687,588 +0.01(+0.03%)
Mar 04, 2008 31.13 31.60 30.83 31.32 186,637 -0.02(-0.05%)
Mar 03, 2008 32.43 33.08 31.18 31.34 1,088,778 -1.13(-3.47%)
Feb 29, 2008 31.01 33.83 31.01 32.46 1,718,087 +0.75(+2.38%)
Feb 28, 2008 30.63 31.83 30.53 31.71 409,008 +0.31(+0.98%)
Feb 27, 2008 32.11 32.11 30.79 31.40 492,114 -0.28(-0.87%)
Feb 26, 2008 30.02 32.29 30.01 31.68 626,830 +1.48(+4.91%)
Feb 25, 2008 29.94 30.70 29.21 30.19 449,368 +0.42(+1.42%)
Feb 22, 2008 30.52 30.77 29.17 29.77 538,285 -0.74(-2.42%)
Feb 21, 2008 31.91 32.05 30.19 30.51 738,320 -1.01(-3.21%)
Feb 20, 2008 30.27 31.88 30.22 31.52 488,332 +0.72(+2.34%)
Feb 19, 2008 31.04 31.77 29.74 30.80 548,450 -1.73(-5.33%)
Feb 18, 2008 31.76 33.28 31.61 32.54 1,375,652 +0.00(+0.00%)
Feb 15, 2008 31.76 33.28 31.61 32.54 1,375,652 -0.01(-0.02%)
Feb 14, 2008 29.58 32.71 29.58 32.54 1,303,651 +2.97(+10.03%)
Feb 13, 2008 27.97 30.29 27.97 29.58 1,198,489 +1.24(+4.38%)
Feb 12, 2008 28.12 28.75 28.12 28.34 486,778 +0.09(+0.32%)
Feb 11, 2008 26.37 28.47 25.90 28.25 2,883,537 +2.25(+8.67%)
Feb 08, 2008 24.64 26.18 24.64 26.00 569,547 +0.94(+3.75%)
Feb 07, 2008 25.12 25.32 24.54 25.06 241,406 -0.15(-0.61%)
Feb 06, 2008 25.05 25.43 24.78 25.21 652,637 -0.16(-0.64%)
Feb 05, 2008 24.55 25.53 24.55 25.37 423,722 +0.06(+0.26%)
Feb 04, 2008 24.81 25.44 24.81 25.31 697,144 +0.15(+0.58%)
Feb 01, 2008 24.24 25.32 23.14 25.16 319,432 +1.48(+6.26%)
Jan 31, 2008 23.44 23.95 22.69 23.68 529,252 +0.71(+3.11%)
Jan 30, 2008 22.40 23.38 22.40 22.97 559,802 +0.06(+0.25%)
Jan 29, 2008 23.50 23.52 22.69 22.91 468,554 -0.63(-2.69%)
Jan 28, 2008 23.74 24.32 23.27 23.54 179,139 -0.78(-3.20%)
Jan 25, 2008 23.91 24.59 23.81 24.32 612,420 +0.53(+2.21%)
Jan 24, 2008 23.50 24.07 23.31 23.79 675,877 +0.45(+1.94%)
Jan 23, 2008 23.50 23.91 22.28 23.34 424,492 +0.06(+0.28%)
Jan 22, 2008 20.88 24.01 20.85 23.27 1,616,918 -0.03(-0.14%)
Jan 21, 2008 22.88 24.65 22.70 23.31 981,316 +0.00(+0.00%)
Jan 18, 2008 22.88 24.65 22.70 23.31 981,316 -0.16(-0.69%)
Jan 17, 2008 24.29 25.11 23.40 23.47 598,933 -0.44(-1.83%)
Jan 16, 2008 23.91 24.68 23.91 23.91 656,204 -0.32(-1.34%)
Jan 15, 2008 24.31 25.76 23.70 24.23 1,489,836 -0.24(-0.99%)
Jan 14, 2008 26.11 26.18 24.32 24.47 993,792 -0.97(-3.82%)
Jan 11, 2008 24.12 26.34 24.11 25.45 418,131 +0.39(+1.55%)
Jan 10, 2008 24.89 25.81 24.00 25.06 1,339,590 -1.04(-3.98%)
Jan 09, 2008 25.32 26.09 24.47 26.09 1,326,659 +0.16(+0.63%)
Jan 08, 2008 25.90 26.97 23.44 25.93 1,928,454 -1.41(-5.16%)
Jan 07, 2008 29.53 29.98 26.97 27.34 975,902 -1.22(-4.28%)
Jan 04, 2008 28.36 28.62 26.30 28.57 1,491,683 -0.20(-0.70%)
Jan 03, 2008 26.11 29.98 26.11 28.77 1,495,569 -0.25(-0.87%)
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.