Skip to main content

Echostar Corp (NQ: SATS )

16.00 -0.02 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 18.23 18.72 18.23 18.32 240,204 -0.14(-0.75%)
Sep 29, 2011 18.65 18.87 18.02 18.46 161,787 +0.19(+1.02%)
Sep 28, 2011 19.11 19.13 18.23 18.27 155,190 -0.68(-3.59%)
Sep 27, 2011 18.57 19.60 18.39 18.95 217,552 +0.71(+3.91%)
Sep 26, 2011 18.04 18.31 17.68 18.24 260,784 +0.38(+2.13%)
Sep 23, 2011 17.33 17.88 17.22 17.86 125,233 +0.55(+3.18%)
Sep 22, 2011 17.75 18.12 16.88 17.31 280,172 -0.98(-5.36%)
Sep 21, 2011 18.60 18.85 18.29 18.29 244,322 -0.35(-1.87%)
Sep 20, 2011 18.94 18.94 18.60 18.64 291,787 -0.24(-1.29%)
Sep 19, 2011 19.04 19.05 18.45 18.88 146,620 -0.46(-2.39%)
Sep 16, 2011 19.72 19.83 19.19 19.34 241,938 -0.29(-1.49%)
Sep 15, 2011 19.66 19.69 18.92 19.64 579,172 +0.12(+0.62%)
Sep 14, 2011 19.08 19.79 18.82 19.51 181,352 +0.55(+2.91%)
Sep 13, 2011 18.65 19.02 18.41 18.96 132,246 +0.39(+2.09%)
Sep 12, 2011 18.52 18.91 18.28 18.57 333,424 -0.23(-1.21%)
Sep 09, 2011 19.06 19.18 18.74 18.80 319,151 -0.46(-2.40%)
Sep 08, 2011 19.33 19.43 19.04 19.26 205,133 -0.14(-0.71%)
Sep 07, 2011 18.92 19.64 18.92 19.40 339,367 +0.76(+4.09%)
Sep 06, 2011 18.14 19.12 18.14 18.64 420,626 -0.10(-0.52%)
Sep 02, 2011 19.03 19.98 18.53 18.74 263,826 -0.66(-3.43%)
Sep 01, 2011 19.80 20.07 19.34 19.40 371,645 -0.33(-1.68%)
Aug 31, 2011 19.77 20.18 19.50 19.73 221,377 +0.05(+0.25%)
Aug 30, 2011 19.62 19.95 19.30 19.68 214,622 +0.02(+0.12%)
Aug 29, 2011 19.10 19.68 18.87 19.66 159,552 +0.89(+4.75%)
Aug 26, 2011 18.20 18.88 18.08 18.77 182,855 +0.47(+2.57%)
Aug 25, 2011 18.78 18.92 18.23 18.30 407,853 -0.39(-2.08%)
Aug 24, 2011 18.44 19.03 18.34 18.69 372,854 +0.27(+1.45%)
Aug 23, 2011 18.72 18.95 17.94 18.42 320,883 -0.15(-0.79%)
Aug 22, 2011 18.85 19.19 18.48 18.57 489,362 +0.25(+1.37%)
Aug 19, 2011 18.39 18.97 18.18 18.31 197,061 -0.31(-1.65%)
Aug 18, 2011 19.43 19.70 18.42 18.62 312,780 -1.32(-6.62%)
Aug 17, 2011 20.45 20.48 19.69 19.94 265,355 -0.29(-1.44%)
Aug 16, 2011 20.88 20.88 20.15 20.23 366,293 -0.75(-3.55%)
Aug 15, 2011 20.58 21.16 20.39 20.98 232,780 +0.58(+2.86%)
Aug 12, 2011 20.70 20.86 20.21 20.40 348,765 +0.03(+0.16%)
Aug 11, 2011 21.10 21.24 20.17 20.36 624,114 -0.54(-2.60%)
Aug 10, 2011 20.92 21.65 20.67 20.91 741,537 -0.54(-2.53%)
Aug 09, 2011 21.48 21.60 20.52 21.45 823,041 +0.98(+4.79%)
Aug 08, 2011 22.13 22.65 20.41 20.47 469,435 -2.29(-10.04%)
Aug 05, 2011 24.08 24.17 22.29 22.76 528,759 -0.92(-3.90%)
Aug 04, 2011 25.34 25.38 23.64 23.68 339,548 -1.92(-7.50%)
Aug 03, 2011 25.93 26.13 24.81 25.60 341,655 -0.24(-0.91%)
Aug 02, 2011 26.86 27.32 25.81 25.83 343,707 -1.37(-5.03%)
Aug 01, 2011 27.37 27.60 26.77 27.20 275,214 +0.09(+0.33%)
Jul 29, 2011 27.40 27.71 27.08 27.12 274,516 -0.70(-2.51%)
Jul 28, 2011 28.39 28.41 27.80 27.81 520,450 -0.44(-1.55%)
Jul 27, 2011 28.69 28.80 28.19 28.25 213,230 -0.75(-2.57%)
Jul 26, 2011 29.25 29.44 28.69 29.00 238,804 -0.33(-1.13%)
Jul 25, 2011 29.31 29.85 29.19 29.33 208,173 -0.36(-1.23%)
Jul 22, 2011 29.38 29.76 29.16 29.69 490,796 +0.60(+2.06%)
Jul 21, 2011 29.37 29.77 28.70 29.09 431,917 -0.25(-0.86%)
Jul 20, 2011 29.83 29.83 29.09 29.34 220,523 -0.46(-1.55%)
Jul 19, 2011 29.60 30.04 29.60 29.81 176,771 +0.20(+0.68%)
Jul 18, 2011 29.63 29.83 29.16 29.60 153,526 -0.11(-0.35%)
Jul 15, 2011 29.98 29.98 29.52 29.71 110,656 -0.13(-0.43%)
Jul 14, 2011 30.24 30.52 29.59 29.84 108,121 -0.38(-1.26%)
Jul 13, 2011 30.13 30.31 30.06 30.22 116,480 +0.31(+1.03%)
Jul 12, 2011 30.13 30.46 29.81 29.91 126,233 -0.62(-2.04%)
Jul 11, 2011 30.70 30.86 30.24 30.53 166,519 -0.55(-1.77%)
Jul 08, 2011 30.97 31.18 30.28 31.09 226,168 +0.07(+0.24%)
Jul 07, 2011 30.83 31.12 30.28 31.01 326,199 +0.27(+0.87%)
Jul 06, 2011 30.15 30.75 30.08 30.75 281,971 +0.46(+1.53%)
Jul 05, 2011 29.90 30.30 29.67 30.28 140,911 +0.22(+0.73%)
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.