|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-20 | 935,000 | 29.23 | 29.72 | 29.11 | 29.38 | 00:00:00 | 2006-03-21 | 1,301,800 | 29.49 | 29.76 | 28.97 | 28.97 | 00:00:00 | 2006-03-22 | 1,487,000 | 28.84 | 29.21 | 28.75 | 29.19 | 00:00:00 | 2006-03-23 | 1,209,600 | 29.05 | 29.18 | 28.75 | 29.01 | 00:00:00 | 2006-03-24 | 759,000 | 29.08 | 29.34 | 28.91 | 29.29 | 00:00:00 | 2006-03-27 | 767,600 | 29.64 | 29.78 | 29.01 | 29.34 | 00:00:00 | 2006-03-28 | 1,110,100 | 29.37 | 29.53 | 28.90 | 29.03 | 00:00:00 | 2006-03-29 | 1,831,000 | 29.00 | 29.80 | 28.70 | 29.26 | 00:00:00 | 2006-03-30 | 1,454,200 | 29.38 | 29.99 | 29.28 | 29.98 | 00:00:00 | 2006-03-31 | 1,412,600 | 29.93 | 30.03 | 29.64 | 29.87 | 00:00:00 | 2006-04-03 | 3,145,900 | 30.02 | 30.63 | 29.71 | 30.55 | 00:00:00 | 2006-04-04 | 1,088,700 | 30.45 | 30.65 | 30.15 | 30.54 | 00:00:00 | 2006-04-05 | 1,021,800 | 30.47 | 30.75 | 30.29 | 30.67 | 00:00:00 | 2006-04-06 | 1,379,700 | 30.58 | 30.71 | 30.35 | 30.66 | 00:00:00 | 2006-04-07 | 1,751,900 | 30.53 | 30.81 | 30.38 | 30.45 | 00:00:00 | 2006-04-10 | 1,774,700 | 30.37 | 30.50 | 29.90 | 30.17 | 00:00:00 | 2006-04-11 | 1,239,800 | 30.21 | 30.22 | 30.05 | 30.15 | 00:00:00 | 2006-04-12 | 1,183,000 | 30.24 | 30.28 | 29.81 | 29.85 | 00:00:00 | 2006-04-13 | 1,059,000 | 29.77 | 30.07 | 29.73 | 29.97 | 00:00:00 | 2006-04-17 | 2,263,000 | 29.51 | 30.10 | 29.32 | 30.04 | 00:00:00 | 2006-04-18 | 1,501,300 | 30.04 | 30.79 | 29.95 | 30.66 | 00:00:00 | 2006-04-19 | 1,061,500 | 30.65 | 30.75 | 30.43 | 30.54 | 00:00:00 | 2006-04-20 | 1,154,800 | 30.55 | 30.70 | 30.43 | 30.65 | 00:00:00 | 2006-04-21 | 1,280,600 | 30.84 | 31.02 | 30.67 | 30.82 | 00:00:00 | 2006-04-24 | 917,400 | 30.57 | 30.82 | 30.41 | 30.74 | 00:00:00 | 2006-04-25 | 1,724,900 | 30.83 | 30.88 | 30.50 | 30.77 | 00:00:00 | 2006-04-26 | 1,108,000 | 30.74 | 30.76 | 30.47 | 30.61 | 00:00:00 | 2006-04-27 | 4,984,500 | 30.64 | 31.07 | 30.40 | 30.92 | 00:00:00 | 2006-04-28 | 1,498,600 | 31.00 | 31.00 | 30.74 | 30.90 | 00:00:00 | 2006-05-01 | 1,000,800 | 31.00 | 31.10 | 30.81 | 30.89 | 00:00:00 | 2006-05-02 | 2,186,500 | 31.00 | 31.84 | 30.90 | 31.66 | 00:00:00 | 2006-05-03 | 3,319,500 | 31.65 | 32.24 | 31.63 | 31.95 | 00:00:00 | 2006-05-04 | 2,686,300 | 32.08 | 32.08 | 31.27 | 31.34 | 00:00:00 | 2006-05-05 | 3,915,700 | 31.37 | 31.83 | 31.21 | 31.83 | 00:00:00 | 2006-05-08 | 995,100 | 31.77 | 32.10 | 31.63 | 32.04 | 00:00:00 | 2006-05-09 | 1,503,600 | 32.00 | 32.21 | 31.94 | 32.12 | 00:00:00 | 2006-05-10 | 2,454,600 | 32.20 | 32.41 | 32.12 | 32.25 | 00:00:00 | 2006-05-11 | 6,334,800 | 31.28 | 31.59 | 30.37 | 30.95 | 00:00:00 | 2006-05-12 | 2,069,200 | 30.75 | 31.28 | 30.70 | 30.92 | 00:00:00 | 2006-05-15 | 2,938,900 | 30.80 | 31.00 | 30.48 | 30.86 | 00:00:00 | 2006-05-16 | 3,667,200 | 30.05 | 30.88 | 29.95 | 30.58 | 00:00:00 | 2006-05-17 | 3,237,200 | 30.35 | 30.95 | 30.25 | 30.51 | 00:00:00 | 2006-05-18 | 2,089,900 | 30.49 | 30.58 | 30.33 | 30.50 | 00:00:00 | 2006-05-19 | 2,793,500 | 30.38 | 30.60 | 30.31 | 30.42 | 00:00:00 | 2006-05-22 | 1,972,800 | 30.36 | 30.44 | 30.15 | 30.27 | 00:00:00 | 2006-05-23 | 3,106,500 | 30.48 | 30.60 | 30.30 | 30.35 | 00:00:00 | 2006-05-24 | 2,912,400 | 30.00 | 30.35 | 30.00 | 30.10 | 00:00:00 | 2006-05-25 | 2,533,100 | 30.16 | 30.19 | 29.95 | 30.11 | 00:00:00 | 2006-05-26 | 1,322,600 | 30.05 | 30.26 | 30.02 | 30.23 | 00:00:00 | 2006-05-30 | 1,021,100 | 30.25 | 30.25 | 29.89 | 29.90 | 00:00:00 | 2006-05-31 | 1,972,500 | 29.83 | 30.04 | 29.82 | 29.93 | 00:00:00 | 2006-06-01 | 1,845,000 | 29.93 | 30.77 | 29.93 | 30.77 | 00:00:00 | 2006-06-02 | 1,253,100 | 30.87 | 30.87 | 30.48 | 30.80 | 00:00:00 | 2006-06-05 | 1,784,100 | 30.68 | 31.06 | 30.51 | 30.55 | 00:00:00 | 2006-06-06 | 1,617,100 | 30.50 | 30.78 | 30.34 | 30.65 | 00:00:00 | 2006-06-07 | 3,784,600 | 30.03 | 30.29 | 29.95 | 29.97 | 00:00:00 | 2006-06-08 | 3,501,400 | 29.84 | 30.46 | 29.84 | 30.24 | 00:00:00 | 2006-06-09 | 1,399,800 | 30.28 | 30.80 | 30.05 | 30.44 | 00:00:00 | 2006-06-12 | 750,400 | 30.41 | 30.65 | 30.16 | 30.17 | 00:00:00 | 2006-06-13 | 1,265,900 | 30.40 | 30.70 | 30.16 | 30.31 | 00:00:00 | 2006-06-14 | 2,304,100 | 30.25 | 30.27 | 30.00 | 30.13 | 00:00:00 | 2006-06-15 | 1,726,600 | 30.07 | 30.67 | 29.88 | 30.56 | 00:00:00 | 2006-06-16 | 1,291,000 | 30.41 | 30.70 | 30.35 | 30.50 | 00:00:00 | 2006-06-19 | 933,400 | 30.41 | 30.62 | 30.07 | 30.25 | 00:00:00 | 2006-06-20 | 835,500 | 30.17 | 30.70 | 30.13 | 30.38 | 00:00:00 | 2006-06-21 | 2,691,000 | 30.50 | 30.53 | 29.92 | 30.31 | 00:00:00 | 2006-06-22 | 2,545,800 | 30.20 | 30.32 | 30.00 | 30.08 | 00:00:00 | 2006-06-23 | 1,928,300 | 30.10 | 30.44 | 30.01 | 30.16 | 00:00:00 | 2006-06-26 | 1,016,200 | 30.13 | 30.31 | 30.03 | 30.25 | 00:00:00 | 2006-06-27 | 1,399,600 | 30.36 | 30.36 | 29.95 | 30.05 | 00:00:00 | 2006-06-28 | 1,237,900 | 30.17 | 30.50 | 29.92 | 30.43 | 00:00:00 | 2006-06-29 | 1,186,600 | 30.55 | 30.73 | 30.38 | 30.69 | 00:00:00 | 2006-06-30 | 2,733,700 | 30.94 | 31.00 | 30.68 | 30.81 | 00:00:00 | 2006-07-03 | 585,900 | 30.95 | 31.19 | 30.83 | 31.06 | 00:00:00 | 2006-07-05 | 1,019,600 | 30.90 | 31.08 | 30.73 | 30.80 | 00:00:00 | 2006-07-06 | 3,058,000 | 30.04 | 30.47 | 29.80 | 30.08 | 00:00:00 | 2006-07-07 | 1,369,000 | 30.07 | 30.16 | 29.97 | 30.02 | 00:00:00 | 2006-07-10 | 1,374,700 | 30.00 | 30.25 | 29.98 | 30.10 | 00:00:00 | 2006-07-11 | 1,524,000 | 30.11 | 30.59 | 30.00 | 30.46 | 00:00:00 | 2006-07-12 | 1,918,800 | 30.34 | 30.59 | 30.34 | 30.49 | 00:00:00 | 2006-07-13 | 3,084,000 | 30.46 | 30.76 | 30.12 | 30.53 | 00:00:00 | 2006-07-14 | 1,956,200 | 30.48 | 30.73 | 30.29 | 30.63 | 00:00:00 | 2006-07-17 | 7,930,000 | 30.45 | 32.80 | 30.44 | 32.52 | 00:00:00 | 2006-07-18 | 2,659,800 | 32.23 | 32.28 | 31.71 | 32.01 | 00:00:00 | 2006-07-19 | 3,913,200 | 32.52 | 33.23 | 32.39 | 33.08 | 00:00:00 | 2006-07-20 | 2,328,300 | 32.90 | 33.43 | 32.56 | 32.98 | 00:00:00 | 2006-07-21 | 2,949,500 | 32.92 | 33.78 | 32.80 | 33.36 | 00:00:00 | 2006-07-24 | 3,763,200 | 33.45 | 33.78 | 33.34 | 33.57 | 00:00:00 | 2006-07-25 | 3,019,500 | 33.41 | 34.33 | 33.41 | 34.14 | 00:00:00 | 2006-07-26 | 3,238,700 | 34.17 | 34.36 | 33.50 | 34.10 | 00:00:00 | 2006-07-27 | 2,047,500 | 34.21 | 34.43 | 33.93 | 33.97 | 00:00:00 | 2006-07-28 | 3,221,600 | 34.21 | 35.26 | 34.01 | 35.22 | 00:00:00 | 2006-07-31 | 3,192,600 | 35.06 | 35.24 | 34.59 | 35.05 | 00:00:00 | 2006-08-01 | 2,437,600 | 34.66 | 34.97 | 34.22 | 34.49 | 00:00:00 | 2006-08-02 | 1,906,600 | 34.44 | 35.16 | 34.38 | 35.14 | 00:00:00 | 2006-08-03 | 1,396,400 | 35.02 | 35.60 | 34.67 | 35.44 | 00:00:00 | 2006-08-04 | 3,110,000 | 35.61 | 35.95 | 34.85 | 35.40 | 00:00:00 | 2006-08-07 | 1,954,700 | 35.24 | 35.51 | 35.00 | 35.38 | 00:00:00 | 2006-08-08 | 2,959,400 | 35.55 | 35.77 | 34.90 | 35.08 | 00:00:00 | 2006-08-09 | 11,132,600 | 33.90 | 34.10 | 31.47 | 31.48 | 00:00:00 | 2006-08-10 | 8,052,800 | 32.08 | 33.58 | 31.89 | 32.76 | 00:00:00 | 2006-08-11 | 2,575,100 | 32.77 | 33.54 | 32.51 | 33.24 | 00:00:00 | 2006-08-14 | 1,458,500 | 33.07 | 33.49 | 32.96 | 33.29 | 00:00:00 | 2006-08-15 | 2,097,400 | 33.42 | 33.51 | 32.77 | 32.96 | 00:00:00 | 2006-08-16 | 4,425,800 | 33.11 | 33.51 | 32.87 | 33.11 | 00:00:00 | 2006-08-17 | 1,921,800 | 33.00 | 33.27 | 32.75 | 32.75 | 00:00:00 | 2006-08-18 | 5,254,800 | 32.42 | 32.57 | 31.44 | 32.45 | 00:00:00 | 2006-08-21 | 2,065,300 | 31.96 | 32.25 | 31.40 | 31.94 | 00:00:00 | 2006-08-22 | 3,384,800 | 31.90 | 32.18 | 31.37 | 31.67 | 00:00:00 | 2006-08-23 | 1,123,300 | 31.85 | 31.98 | 31.25 | 31.35 | 00:00:00 | 2006-08-24 | 1,551,500 | 31.49 | 31.73 | 31.10 | 31.52 | 00:00:00 | 2006-08-25 | 1,471,300 | 31.27 | 31.76 | 31.10 | 31.70 | 00:00:00 | 2006-08-28 | 3,418,500 | 31.81 | 32.48 | 31.62 | 32.21 | 00:00:00 | 2006-08-29 | 1,564,200 | 32.11 | 32.12 | 31.57 | 31.85 | 00:00:00 | 2006-08-30 | 1,886,000 | 31.97 | 32.23 | 31.63 | 31.69 | 00:00:00 | 2006-08-31 | 1,252,600 | 31.84 | 31.94 | 31.66 | 31.75 | 00:00:00 | 2006-09-01 | 1,692,600 | 31.86 | 32.58 | 31.59 | 32.30 | 00:00:00 | 2006-09-05 | 1,997,900 | 32.44 | 33.06 | 32.20 | 33.05 | 00:00:00 | 2006-09-06 | 1,492,600 | 33.00 | 33.13 | 32.60 | 32.89 | 00:00:00 | 2006-09-07 | 1,743,200 | 32.83 | 33.42 | 32.69 | 33.33 | 00:00:00 | 2006-09-08 | 1,132,400 | 33.42 | 33.60 | 33.00 | 33.54 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|