|
 DISH Network Corp - [Ticker: DISH] |     | | Last Trade | 32.83 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | --0.13 (+1.00%) | Open | 33.08 | | High | 33.28 | Low | 32.62 | | Volume | 1,207,028 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 48.84 x 700 - 48.86 x 600 | | Former Close | 32.96 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | DISH quotes from 2000-01-01 to 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 4,614,600 | 101.25 | 102.00 | 91.25 | 95.19 | 00:00:00 | | 2000-01-04 | 3,983,400 | 91.25 | 96.38 | 89.00 | 91.69 | 00:00:00 | | 2000-01-05 | 5,240,200 | 90.23 | 93.50 | 80.00 | 91.38 | 00:00:00 | | 2000-01-06 | 6,464,000 | 90.56 | 90.56 | 82.12 | 82.19 | 00:00:00 | | 2000-01-07 | 4,475,400 | 80.62 | 87.87 | 80.13 | 85.38 | 00:00:00 | | 2000-01-10 | 3,450,400 | 87.63 | 91.50 | 87.63 | 88.44 | 00:00:00 | | 2000-01-11 | 2,585,400 | 88.94 | 91.12 | 83.06 | 83.75 | 00:00:00 | | 2000-01-12 | 2,277,000 | 85.25 | 87.75 | 82.75 | 84.69 | 00:00:00 | | 2000-01-13 | 1,901,200 | 85.75 | 89.00 | 84.69 | 88.94 | 00:00:00 | | 2000-01-14 | 2,194,400 | 90.00 | 93.94 | 89.75 | 90.25 | 00:00:00 | | 2000-01-18 | 1,389,800 | 88.75 | 92.00 | 87.00 | 91.69 | 00:00:00 | | 2000-01-19 | 1,397,600 | 91.75 | 94.00 | 89.00 | 92.25 | 00:00:00 | | 2000-01-20 | 3,308,000 | 93.00 | 98.62 | 91.00 | 95.31 | 00:00:00 | | 2000-01-21 | 3,158,800 | 94.75 | 97.25 | 93.63 | 96.25 | 00:00:00 | | 2000-01-24 | 5,550,600 | 96.38 | 104.44 | 95.00 | 95.88 | 00:00:00 | | 2000-01-25 | 3,530,600 | 96.31 | 97.12 | 91.25 | 94.81 | 00:00:00 | | 2000-01-26 | 1,686,200 | 95.19 | 95.25 | 89.88 | 90.06 | 00:00:00 | | 2000-01-27 | 1,916,600 | 93.12 | 93.63 | 87.12 | 90.38 | 00:00:00 | | 2000-01-28 | 3,573,800 | 89.00 | 91.75 | 83.00 | 84.19 | 00:00:00 | | 2000-01-31 | 5,925,200 | 82.50 | 83.88 | 76.94 | 81.44 | 00:00:00 | | 2000-02-01 | 5,741,400 | 83.50 | 87.94 | 83.13 | 86.50 | 00:00:00 | | 2000-02-02 | 3,059,000 | 87.63 | 87.81 | 86.00 | 86.31 | 00:00:00 | | 2000-02-03 | 3,950,800 | 87.06 | 87.25 | 82.75 | 85.25 | 00:00:00 | | 2000-02-04 | 3,958,800 | 85.25 | 85.25 | 81.50 | 82.44 | 00:00:00 | | 2000-02-07 | 2,343,400 | 83.00 | 88.00 | 82.69 | 87.19 | 00:00:00 | | 2000-02-08 | 3,898,800 | 88.38 | 93.63 | 88.31 | 92.25 | 00:00:00 | | 2000-02-09 | 3,089,800 | 93.12 | 93.50 | 90.06 | 90.25 | 00:00:00 | | 2000-02-10 | 1,747,400 | 89.19 | 93.94 | 89.19 | 93.19 | 00:00:00 | | 2000-02-11 | 1,517,200 | 93.00 | 93.25 | 88.12 | 89.37 | 00:00:00 | | 2000-02-14 | 1,490,800 | 89.62 | 90.63 | 86.37 | 89.50 | 00:00:00 | | 2000-02-15 | 2,185,000 | 89.62 | 91.94 | 87.63 | 89.13 | 00:00:00 | | 2000-02-16 | 2,724,000 | 88.50 | 92.31 | 88.25 | 91.44 | 00:00:00 | | 2000-02-17 | 2,943,000 | 91.00 | 96.00 | 89.00 | 95.00 | 00:00:00 | | 2000-02-18 | 2,526,200 | 95.94 | 96.81 | 93.31 | 94.12 | 00:00:00 | | 2000-02-22 | 5,558,000 | 94.81 | 100.88 | 93.50 | 100.00 | 00:00:00 | | 2000-02-23 | 146,258 | 51.94 | 63.75 | 51.94 | 60.41 | 00:00:00 | | 2000-02-24 | 5,066,800 | 120.50 | 120.50 | 110.00 | 114.12 | 00:00:00 | | 2000-02-25 | 3,654,600 | 114.75 | 114.87 | 108.00 | 109.50 | 00:00:00 | | 2000-02-28 | 5,456,000 | 112.38 | 117.00 | 110.37 | 111.75 | 00:00:00 | | 2000-02-29 | 3,355,400 | 113.37 | 115.38 | 110.50 | 114.00 | 00:00:00 | | 2000-03-01 | 3,153,400 | 117.25 | 117.50 | 112.50 | 114.94 | 00:00:00 | | 2000-03-02 | 2,364,400 | 115.19 | 115.31 | 110.88 | 112.38 | 00:00:00 | | 2000-03-03 | 6,368,000 | 113.00 | 123.38 | 112.62 | 121.44 | 00:00:00 | | 2000-03-06 | 3,663,000 | 121.88 | 121.88 | 114.00 | 116.19 | 00:00:00 | | 2000-03-07 | 4,317,400 | 119.13 | 126.87 | 117.25 | 121.50 | 00:00:00 | | 2000-03-08 | 3,414,400 | 122.88 | 127.75 | 118.75 | 127.38 | 00:00:00 | | 2000-03-09 | 4,503,000 | 130.00 | 135.56 | 127.50 | 130.31 | 00:00:00 | | 2000-03-10 | 2,838,600 | 133.00 | 144.50 | 133.00 | 138.00 | 00:00:00 | | 2000-03-13 | 4,939,400 | 128.50 | 138.50 | 121.50 | 128.37 | 00:00:00 | | 2000-03-14 | 4,322,800 | 130.58 | 133.75 | 122.94 | 124.05 | 00:00:00 | | 2000-03-15 | 2,971,400 | 124.50 | 124.50 | 115.00 | 117.50 | 00:00:00 | | 2000-03-16 | 5,291,600 | 121.25 | 125.37 | 110.50 | 123.75 | 00:00:00 | | 2000-03-17 | 2,201,600 | 123.44 | 123.75 | 119.62 | 121.06 | 00:00:00 | | 2000-03-20 | 4,000,600 | 121.00 | 124.00 | 119.00 | 120.25 | 00:00:00 | | 2000-03-21 | 4,358,600 | 123.38 | 123.38 | 114.50 | 120.12 | 00:00:00 | | 2000-03-22 | 6,770,600 | 121.25 | 129.63 | 121.25 | 125.19 | 00:00:00 | | 2000-03-23 | 5,510,700 | 64.37 | 73.44 | 63.00 | 72.81 | 00:00:00 | | 2000-03-24 | 4,827,400 | 74.38 | 78.44 | 74.06 | 76.12 | 00:00:00 | | 2000-03-27 | 3,195,500 | 79.06 | 81.25 | 75.50 | 76.94 | 00:00:00 | | 2000-03-28 | 2,161,300 | 76.50 | 76.88 | 71.62 | 72.00 | 00:00:00 | | 2000-03-29 | 2,403,500 | 72.00 | 74.50 | 70.06 | 70.44 | 00:00:00 | | 2000-03-30 | 2,672,100 | 66.13 | 74.00 | 66.00 | 69.13 | 00:00:00 | | 2000-03-31 | 2,402,500 | 70.88 | 80.00 | 66.50 | 79.00 | 00:00:00 | | 2000-04-03 | 3,437,400 | 76.56 | 77.00 | 70.50 | 74.19 | 00:00:00 | | 2000-04-04 | 8,193,400 | 75.19 | 75.94 | 52.75 | 68.38 | 00:00:00 | | 2000-04-05 | 4,825,900 | 64.75 | 66.50 | 61.19 | 63.69 | 00:00:00 | | 2000-04-06 | 3,079,300 | 66.38 | 69.75 | 65.25 | 68.44 | 00:00:00 | | 2000-04-07 | 1,806,300 | 71.00 | 72.88 | 68.50 | 72.88 | 00:00:00 | | 2000-04-10 | 2,752,800 | 71.38 | 72.38 | 63.75 | 63.88 | 00:00:00 | | 2000-04-11 | 4,863,400 | 61.94 | 62.50 | 55.00 | 60.81 | 00:00:00 | | 2000-04-12 | 8,871,800 | 59.12 | 61.75 | 47.00 | 50.94 | 00:00:00 | | 2000-04-13 | 4,232,400 | 52.06 | 57.38 | 48.75 | 52.94 | 00:00:00 | | 2000-04-14 | 6,980,300 | 50.00 | 51.62 | 41.38 | 42.81 | 00:00:00 | | 2000-04-17 | 7,373,400 | 38.50 | 52.19 | 37.88 | 51.38 | 00:00:00 | | 2000-04-18 | 5,251,000 | 52.44 | 58.50 | 50.12 | 57.81 | 00:00:00 | | 2000-04-19 | 4,263,600 | 58.00 | 58.88 | 52.00 | 52.44 | 00:00:00 | | 2000-04-20 | 3,752,400 | 54.00 | 54.00 | 47.38 | 49.44 | 00:00:00 | | 2000-04-24 | 3,035,500 | 46.50 | 51.25 | 45.00 | 50.94 | 00:00:00 | | 2000-04-25 | 3,879,600 | 53.87 | 58.63 | 52.00 | 58.37 | 00:00:00 | | 2000-04-26 | 3,215,100 | 59.19 | 60.00 | 55.06 | 57.44 | 00:00:00 | | 2000-04-27 | 5,786,100 | 50.50 | 63.38 | 50.25 | 61.63 | 00:00:00 | | 2000-04-28 | 2,511,500 | 62.62 | 64.75 | 59.12 | 63.69 | 00:00:00 | | 2000-05-01 | 3,913,100 | 64.88 | 65.00 | 59.75 | 62.12 | 00:00:00 | | 2000-05-02 | 2,602,500 | 62.00 | 62.00 | 57.62 | 57.62 | 00:00:00 | | 2000-05-03 | 2,419,900 | 57.19 | 60.00 | 53.87 | 55.63 | 00:00:00 | | 2000-05-04 | 2,489,400 | 56.38 | 56.38 | 53.50 | 54.19 | 00:00:00 | | 2000-05-05 | 1,593,100 | 53.94 | 55.94 | 52.50 | 54.13 | 00:00:00 | | 2000-05-08 | 1,508,100 | 53.25 | 54.13 | 51.25 | 52.25 | 00:00:00 | | 2000-05-09 | 4,820,100 | 50.50 | 50.87 | 46.50 | 49.12 | 00:00:00 | | 2000-05-10 | 4,325,200 | 47.38 | 48.25 | 42.50 | 43.50 | 00:00:00 | | 2000-05-11 | 2,307,400 | 43.63 | 48.88 | 43.37 | 48.50 | 00:00:00 | | 2000-05-12 | 2,268,400 | 48.88 | 50.31 | 44.75 | 45.38 | 00:00:00 | | 2000-05-15 | 1,625,500 | 45.38 | 49.31 | 45.25 | 49.25 | 00:00:00 | | 2000-05-16 | 2,550,200 | 51.00 | 51.88 | 49.00 | 49.75 | 00:00:00 | | 2000-05-17 | 2,159,100 | 48.38 | 49.25 | 45.50 | 46.63 | 00:00:00 | | 2000-05-18 | 1,367,400 | 47.06 | 47.31 | 45.75 | 46.06 | 00:00:00 | | 2000-05-19 | 4,151,200 | 43.98 | 45.06 | 41.25 | 42.31 | 00:00:00 | | 2000-05-22 | 5,689,500 | 44.25 | 47.62 | 41.75 | 46.50 | 00:00:00 | | 2000-05-23 | 2,136,900 | 45.75 | 47.00 | 41.94 | 41.94 | 00:00:00 | | 2000-05-24 | 9,731,300 | 42.00 | 42.25 | 34.19 | 38.69 | 00:00:00 | | 2000-05-25 | 5,684,000 | 40.50 | 42.50 | 36.13 | 36.13 | 00:00:00 | | 2000-05-26 | 2,523,900 | 37.88 | 39.38 | 36.00 | 38.69 | 00:00:00 | | 2000-05-30 | 2,917,100 | 40.12 | 44.00 | 37.88 | 43.44 | 00:00:00 | | 2000-05-31 | 3,919,500 | 42.13 | 44.62 | 39.50 | 39.94 | 00:00:00 | | 2000-06-01 | 5,038,300 | 41.25 | 41.44 | 39.50 | 40.00 | 00:00:00 | | 2000-06-02 | 53,176 | 42.50 | 47.00 | 42.25 | 47.00 | 00:00:00 | | 2000-06-05 | 4,090,300 | 45.94 | 46.62 | 42.12 | 42.44 | 00:00:00 | | 2000-06-06 | 7,637,400 | 43.69 | 44.00 | 37.75 | 38.19 | 00:00:00 | | 2000-06-07 | 7,487,800 | 39.25 | 39.88 | 35.81 | 37.00 | 00:00:00 | | 2000-06-08 | 9,697,300 | 39.00 | 40.00 | 37.69 | 38.12 | 00:00:00 | | 2000-06-09 | 38,344 | 39.75 | 39.88 | 37.56 | 38.38 | 00:00:00 | | 2000-06-12 | 6,871,100 | 38.50 | 38.88 | 34.25 | 34.62 | 00:00:00 | | 2000-06-13 | 7,224,300 | 35.19 | 35.88 | 34.62 | 35.00 | 00:00:00 | | 2000-06-14 | 7,147,400 | 35.69 | 38.50 | 35.12 | 37.69 | 00:00:00 | | 2000-06-15 | 3,551,300 | 37.69 | 37.75 | 35.50 | 35.94 | 00:00:00 | | 2000-06-16 | 3,779,900 | 36.31 | 37.25 | 34.81 | 35.06 | 00:00:00 | | 2000-06-19 | 8,853,800 | 37.88 | 40.88 | 37.06 | 40.44 | 00:00:00 | | 2000-06-20 | 5,472,100 | 39.94 | 42.38 | 39.62 | 39.69 | 00:00:00 | | 2000-06-21 | 2,878,300 | 39.00 | 41.94 | 38.75 | 41.75 | 00:00:00 | | 2000-06-22 | 3,167,300 | 41.88 | 41.88 | 38.00 | 38.00 | 00:00:00 | | 2000-06-23 | 2,682,800 | 38.19 | 40.25 | 37.62 | 38.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
