Skip to main content

Echostar Corp (NQ: SATS )

16.75 +0.88 (+5.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 40.48 40.87 40.87 40.87 155,730 +0.49(+1.22%)
Aug 28, 2014 39.92 40.37 39.92 40.37 128,175 +0.26(+0.65%)
Aug 27, 2014 40.36 40.36 40.00 40.11 124,482 -0.17(-0.42%)
Aug 26, 2014 40.06 40.75 40.06 40.28 128,977 +0.20(+0.51%)
Aug 25, 2014 40.53 40.53 40.06 40.08 140,448 -0.14(-0.34%)
Aug 22, 2014 40.15 40.32 39.96 40.22 128,347 +0.04(+0.10%)
Aug 21, 2014 39.98 40.37 39.98 40.18 217,291 +0.23(+0.57%)
Aug 20, 2014 39.59 40.31 39.59 39.95 211,626 +0.28(+0.72%)
Aug 19, 2014 39.65 40.08 39.55 39.67 205,462 -0.02(-0.06%)
Aug 18, 2014 39.20 39.80 39.11 39.69 207,903 +0.51(+1.30%)
Aug 15, 2014 39.61 39.83 38.87 39.18 275,252 -0.21(-0.53%)
Aug 14, 2014 39.51 39.85 39.21 39.39 356,518 -0.19(-0.47%)
Aug 13, 2014 40.30 40.30 39.41 39.58 183,103 -0.46(-1.15%)
Aug 12, 2014 39.95 40.14 39.75 40.04 115,612 -0.08(-0.20%)
Aug 11, 2014 39.98 40.32 39.79 40.12 179,480 +0.43(+1.08%)
Aug 08, 2014 40.08 40.08 39.01 39.69 189,544 -0.16(-0.41%)
Aug 07, 2014 42.00 42.00 39.39 39.85 214,324 -1.15(-2.81%)
Aug 06, 2014 40.79 41.36 40.79 41.00 222,495 +0.13(+0.32%)
Aug 05, 2014 40.92 41.47 40.77 40.88 112,191 -0.23(-0.55%)
Aug 04, 2014 40.65 41.22 40.57 41.10 117,447 +0.50(+1.24%)
Aug 01, 2014 40.99 41.11 40.31 40.60 175,198 -0.49(-1.18%)
Jul 31, 2014 41.47 41.50 40.94 41.09 175,540 -0.62(-1.50%)
Jul 30, 2014 41.28 41.87 40.96 41.71 184,981 +0.70(+1.72%)
Jul 29, 2014 40.90 41.40 40.45 41.00 400,176 +0.11(+0.26%)
Jul 28, 2014 41.33 41.33 40.81 40.90 233,994 -0.43(-1.04%)
Jul 25, 2014 41.90 41.99 41.30 41.33 134,781 -0.79(-1.87%)
Jul 24, 2014 42.22 42.37 41.93 42.12 146,799 -0.04(-0.10%)
Jul 23, 2014 42.33 42.56 41.82 42.16 111,900 -0.16(-0.38%)
Jul 22, 2014 41.76 42.43 41.76 42.32 241,131 +0.64(+1.54%)
Jul 21, 2014 41.86 42.12 41.52 41.68 167,252 -0.31(-0.73%)
Jul 18, 2014 41.64 42.01 41.59 41.99 174,271 +0.49(+1.19%)
Jul 17, 2014 41.98 42.54 41.44 41.49 124,684 -0.55(-1.31%)
Jul 16, 2014 42.11 42.28 41.95 42.04 316,619 +0.13(+0.31%)
Jul 15, 2014 42.31 42.36 41.48 41.91 186,104 -0.28(-0.67%)
Jul 14, 2014 42.15 42.78 42.14 42.20 179,769 +0.23(+0.54%)
Jul 11, 2014 41.64 42.04 41.60 41.97 196,215 +0.36(+0.86%)
Jul 10, 2014 40.72 41.69 40.52 41.61 234,845 +0.05(+0.12%)
Jul 09, 2014 41.96 41.96 41.47 41.56 116,384 -0.22(-0.52%)
Jul 08, 2014 42.39 42.46 41.65 41.78 198,212 -0.64(-1.51%)
Jul 07, 2014 42.33 42.45 42.07 42.42 110,670 -0.10(-0.23%)
Jul 03, 2014 42.50 42.52 42.52 42.52 127,719 -0.01(-0.02%)
Jul 02, 2014 42.35 42.55 42.35 42.53 181,773 -0.01(-0.02%)
Jul 01, 2014 42.95 43.29 42.52 42.54 242,368 -0.36(-0.85%)
Jun 30, 2014 40.64 43.06 40.24 42.90 268,208 -0.53(-1.21%)
Jun 27, 2014 42.07 43.54 41.94 43.43 861,301 +1.29(+3.06%)
Jun 26, 2014 42.66 42.66 42.02 42.14 172,479 -0.49(-1.14%)
Jun 25, 2014 42.27 42.71 41.65 42.63 244,248 +0.28(+0.65%)
Jun 24, 2014 42.41 42.54 42.18 42.35 205,844 -0.10(-0.23%)
Jun 23, 2014 42.84 43.12 42.34 42.45 217,833 -0.35(-0.81%)
Jun 20, 2014 42.37 43.00 42.37 42.80 530,659 +0.33(+0.78%)
Jun 19, 2014 42.57 42.57 42.14 42.46 134,065 -0.04(-0.10%)
Jun 18, 2014 42.04 42.56 41.99 42.50 145,450 +0.53(+1.25%)
Jun 17, 2014 41.82 42.17 41.74 41.98 200,428 -0.02(-0.04%)
Jun 16, 2014 41.99 42.09 41.72 41.99 140,408 -0.15(-0.37%)
Jun 13, 2014 42.20 42.20 41.74 42.15 135,185 -0.06(-0.13%)
Jun 12, 2014 42.54 42.88 41.84 42.20 192,770 -0.28(-0.65%)
Jun 11, 2014 41.79 42.52 41.60 42.48 215,118 +0.54(+1.29%)
Jun 10, 2014 41.63 42.10 41.28 41.94 194,273 +0.19(+0.47%)
Jun 06, 2014 41.85 41.94 41.60 41.74 120,349 -0.12(-0.29%)
Jun 05, 2014 41.21 41.98 41.08 41.86 113,741 +0.70(+1.69%)
Jun 04, 2014 41.40 41.86 41.06 41.17 132,419 -0.28(-0.68%)
Jun 03, 2014 41.58 41.58 41.13 41.45 138,697 -0.24(-0.58%)
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.