Echostar Corp (NQ: SATS )

14.25 +0.24 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 12.21 12.30 12.07 12.20 313,265 +0.12(+1.01%)
Jan 29, 2009 11.84 12.35 11.76 12.08 199,204 +0.09(+0.74%)
Jan 28, 2009 11.57 11.99 11.47 11.99 85,400 +0.51(+4.45%)
Jan 27, 2009 11.35 11.65 11.18 11.48 95,157 +0.19(+1.65%)
Jan 26, 2009 11.24 11.57 11.11 11.30 83,380 -0.02(-0.21%)
Jan 23, 2009 10.58 11.45 10.52 11.32 280,932 +0.68(+6.40%)
Jan 22, 2009 10.99 10.99 10.36 10.64 348,234 -0.36(-3.31%)
Jan 21, 2009 11.10 11.55 10.91 11.00 356,709 -0.02(-0.15%)
Jan 20, 2009 11.89 11.98 10.90 11.02 396,854 -1.00(-8.36%)
Jan 16, 2009 11.82 12.10 11.70 12.03 105,701 +0.21(+1.78%)
Jan 15, 2009 11.75 12.08 11.64 11.82 134,065 +0.06(+0.55%)
Jan 14, 2009 11.75 11.83 11.47 11.75 203,129 -0.17(-1.43%)
Jan 13, 2009 11.43 11.99 11.29 11.92 172,608 +0.57(+5.00%)
Jan 12, 2009 11.81 11.81 11.35 11.35 144,348 -0.45(-3.84%)
Jan 09, 2009 12.49 12.54 11.69 11.81 147,634 -0.76(-6.06%)
Jan 08, 2009 12.16 12.57 11.92 12.57 281,859 +0.21(+1.70%)
Jan 07, 2009 12.06 12.53 11.88 12.36 301,514 +0.22(+1.80%)
Jan 06, 2009 11.41 12.54 11.33 12.14 328,459 +0.86(+7.61%)
Jan 05, 2009 11.71 11.94 11.21 11.28 184,839 -0.43(-3.67%)
Jan 02, 2009 12.15 12.15 11.04 11.71 347,617 -0.34(-2.82%)
Dec 31, 2008 11.36 12.12 11.27 12.05 373,650 +0.64(+5.61%)
Dec 30, 2008 10.66 11.41 10.66 11.41 269,896 +0.72(+6.75%)
Dec 29, 2008 10.93 10.93 10.53 10.69 607,685 -0.24(-2.22%)
Dec 26, 2008 11.01 11.01 10.83 10.93 266,004 -0.10(-0.88%)
Dec 24, 2008 11.05 11.12 10.89 11.03 270,090 -0.06(-0.51%)
Dec 23, 2008 11.02 11.18 11.02 11.09 202,728 -0.06(-0.51%)
Dec 22, 2008 11.47 11.54 11.01 11.14 319,750 -0.21(-1.86%)
Dec 19, 2008 10.79 11.39 10.68 11.35 881,659 +0.53(+4.94%)
Dec 18, 2008 10.89 10.98 10.51 10.82 485,244 -0.07(-0.67%)
Dec 17, 2008 11.28 11.45 10.74 10.89 440,811 -0.56(-4.88%)
Dec 16, 2008 11.77 12.03 11.35 11.45 280,101 -0.23(-1.94%)
Dec 15, 2008 11.87 12.10 11.52 11.68 254,781 -0.22(-1.84%)
Dec 12, 2008 11.97 12.20 11.88 11.90 228,465 -0.32(-2.65%)
Dec 11, 2008 12.03 12.41 12.03 12.22 373,016 +0.04(+0.33%)
Dec 10, 2008 11.94 12.31 11.77 12.18 177,547 +0.25(+2.11%)
Dec 09, 2008 11.95 12.16 11.66 11.93 360,389 -0.02(-0.20%)
Dec 08, 2008 11.79 12.28 11.69 11.95 306,175 +0.31(+2.64%)
Dec 05, 2008 11.78 11.78 11.26 11.65 269,654 -0.18(-1.51%)
Dec 04, 2008 11.95 12.33 11.66 11.82 343,150 -0.32(-2.60%)
Dec 03, 2008 11.84 12.31 11.69 12.14 268,793 +0.19(+1.56%)
Dec 02, 2008 13.12 13.21 11.55 11.95 490,018 -0.92(-7.12%)
Dec 01, 2008 13.45 13.45 12.82 12.87 319,398 -0.96(-6.97%)
Nov 28, 2008 12.83 13.83 12.83 13.83 247,692 +1.05(+8.24%)
Nov 26, 2008 12.52 12.91 12.03 12.78 233,793 +0.16(+1.28%)
Nov 25, 2008 12.12 12.62 11.93 12.62 290,877 +0.69(+5.77%)
Nov 24, 2008 11.52 12.21 11.30 11.93 215,386 +0.64(+5.67%)
Nov 21, 2008 11.22 11.31 10.53 11.29 698,483 +0.72(+6.82%)
Nov 20, 2008 11.19 11.35 10.53 10.57 371,957 -0.79(-6.92%)
Nov 19, 2008 11.94 12.02 11.26 11.35 346,538 -0.71(-5.91%)
Nov 18, 2008 11.84 12.39 11.70 12.07 507,097 +0.16(+1.36%)
Nov 17, 2008 12.37 12.56 11.83 11.90 197,210 -0.59(-4.73%)
Nov 14, 2008 12.88 13.35 12.46 12.50 382,374 -0.66(-4.99%)
Nov 13, 2008 13.28 13.28 12.37 13.15 377,676 -0.19(-1.40%)
Nov 12, 2008 13.96 14.36 13.31 13.34 242,242 -0.72(-5.13%)
Nov 11, 2008 14.39 14.69 14.04 14.06 502,600 -0.57(-3.88%)
Nov 10, 2008 15.12 15.23 14.46 14.63 372,326 -0.28(-1.90%)
Nov 07, 2008 14.91 15.11 14.83 14.91 314,980 +0.02(+0.11%)
Nov 06, 2008 15.17 15.17 14.56 14.89 266,521 -0.09(-0.59%)
Nov 05, 2008 15.21 15.23 14.69 14.98 368,956 -0.49(-3.19%)
Nov 04, 2008 16.03 16.03 15.34 15.48 318,147 -0.11(-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.