|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-09-08 | 1,132,400 | 33.42 | 33.60 | 33.00 | 33.54 | 00:00:00 | 2006-09-11 | 1,454,500 | 33.12 | 33.75 | 32.90 | 33.62 | 00:00:00 | 2006-09-12 | 5,155,100 | 33.54 | 34.48 | 33.26 | 34.22 | 00:00:00 | 2006-09-13 | 2,434,700 | 34.00 | 34.59 | 34.00 | 34.43 | 00:00:00 | 2006-09-14 | 4,869,500 | 34.32 | 34.53 | 32.08 | 32.73 | 00:00:00 | 2006-09-15 | 6,243,500 | 32.77 | 32.77 | 30.65 | 32.35 | 00:00:00 | 2006-09-18 | 2,089,700 | 32.22 | 32.51 | 31.88 | 32.37 | 00:00:00 | 2006-09-19 | 1,571,000 | 32.50 | 32.59 | 31.64 | 31.79 | 00:00:00 | 2006-09-20 | 1,814,400 | 31.95 | 31.99 | 31.48 | 31.83 | 00:00:00 | 2006-09-21 | 1,491,900 | 31.82 | 31.91 | 31.30 | 31.61 | 00:00:00 | 2006-09-22 | 713,300 | 31.67 | 31.83 | 31.37 | 31.64 | 00:00:00 | 2006-09-25 | 1,816,300 | 31.86 | 32.00 | 31.40 | 31.79 | 00:00:00 | 2006-09-26 | 1,607,900 | 31.79 | 32.50 | 31.51 | 32.12 | 00:00:00 | 2006-09-27 | 1,056,400 | 32.17 | 32.52 | 32.04 | 32.30 | 00:00:00 | 2006-09-28 | 1,123,500 | 32.46 | 32.51 | 31.80 | 32.45 | 00:00:00 | 2006-09-29 | 1,298,800 | 32.61 | 32.99 | 32.44 | 32.74 | 00:00:00 | 2006-10-02 | 1,262,400 | 32.88 | 33.07 | 32.07 | 32.09 | 00:00:00 | 2006-10-03 | 2,026,600 | 31.91 | 32.24 | 31.90 | 32.07 | 00:00:00 | 2006-10-04 | 1,902,300 | 32.01 | 32.46 | 31.73 | 32.13 | 00:00:00 | 2006-10-05 | 1,823,800 | 32.00 | 33.24 | 32.00 | 33.16 | 00:00:00 | 2006-10-06 | 1,456,600 | 33.14 | 33.59 | 32.87 | 33.40 | 00:00:00 | 2006-10-09 | 1,111,000 | 33.49 | 33.98 | 33.31 | 33.53 | 00:00:00 | 2006-10-10 | 1,577,600 | 33.64 | 33.64 | 32.60 | 33.06 | 00:00:00 | 2006-10-11 | 1,603,100 | 32.91 | 33.83 | 32.86 | 33.17 | 00:00:00 | 2006-10-12 | 1,657,900 | 33.41 | 34.39 | 33.40 | 34.20 | 00:00:00 | 2006-10-13 | 2,220,300 | 34.02 | 35.01 | 33.95 | 34.92 | 00:00:00 | 2006-10-16 | 1,927,400 | 34.80 | 34.81 | 34.07 | 34.19 | 00:00:00 | 2006-10-17 | 1,083,700 | 33.86 | 34.02 | 33.64 | 33.79 | 00:00:00 | 2006-10-18 | 1,256,200 | 34.00 | 34.01 | 33.40 | 33.41 | 00:00:00 | 2006-10-19 | 1,579,900 | 33.30 | 34.05 | 32.79 | 33.98 | 00:00:00 | 2006-10-20 | 902,300 | 33.92 | 34.07 | 33.55 | 33.92 | 00:00:00 | 2006-10-23 | 2,169,100 | 33.69 | 34.79 | 33.65 | 34.73 | 00:00:00 | 2006-10-24 | 3,259,300 | 34.79 | 35.11 | 34.44 | 35.05 | 00:00:00 | 2006-10-25 | 1,155,800 | 35.11 | 35.22 | 34.61 | 35.10 | 00:00:00 | 2006-10-26 | 1,594,800 | 35.14 | 35.43 | 34.72 | 35.38 | 00:00:00 | 2006-10-27 | 1,190,700 | 35.16 | 35.46 | 35.00 | 35.38 | 00:00:00 | 2006-10-30 | 999,200 | 35.39 | 35.43 | 34.92 | 35.16 | 00:00:00 | 2006-10-31 | 1,535,500 | 35.42 | 35.67 | 34.95 | 35.52 | 00:00:00 | 2006-11-01 | 1,068,100 | 35.43 | 35.75 | 34.42 | 34.43 | 00:00:00 | 2006-11-02 | 940,500 | 34.33 | 35.10 | 34.30 | 34.76 | 00:00:00 | 2006-11-03 | 1,765,100 | 34.66 | 34.78 | 34.15 | 34.39 | 00:00:00 | 2006-11-06 | 1,812,900 | 34.36 | 35.67 | 34.36 | 35.31 | 00:00:00 | 2006-11-07 | 6,597,000 | 35.29 | 37.28 | 35.28 | 35.98 | 00:00:00 | 2006-11-08 | 2,253,900 | 35.99 | 37.08 | 35.81 | 36.68 | 00:00:00 | 2006-11-09 | 2,443,200 | 36.58 | 37.20 | 36.39 | 36.45 | 00:00:00 | 2006-11-10 | 1,460,200 | 36.25 | 36.53 | 35.83 | 36.31 | 00:00:00 | 2006-11-13 | 1,113,300 | 36.31 | 36.84 | 36.21 | 36.66 | 00:00:00 | 2006-11-14 | 961,200 | 36.63 | 36.70 | 35.83 | 36.28 | 00:00:00 | 2006-11-15 | 1,026,600 | 36.39 | 36.75 | 36.10 | 36.60 | 00:00:00 | 2006-11-16 | 1,388,700 | 36.91 | 36.95 | 36.08 | 36.35 | 00:00:00 | 2006-11-17 | 896,900 | 36.00 | 36.49 | 36.00 | 36.29 | 00:00:00 | 2006-11-20 | 1,310,400 | 36.05 | 36.43 | 36.00 | 36.05 | 00:00:00 | 2006-11-21 | 1,119,100 | 36.03 | 36.79 | 35.99 | 36.54 | 00:00:00 | 2006-11-22 | 1,298,600 | 36.45 | 36.65 | 36.21 | 36.46 | 00:00:00 | 2006-11-24 | 234,100 | 36.30 | 36.84 | 36.30 | 36.61 | 00:00:00 | 2006-11-27 | 1,246,700 | 36.44 | 36.66 | 35.44 | 35.46 | 00:00:00 | 2006-11-28 | 898,900 | 35.50 | 35.88 | 35.17 | 35.69 | 00:00:00 | 2006-11-29 | 1,071,800 | 35.57 | 36.20 | 35.16 | 36.08 | 00:00:00 | 2006-11-30 | 1,100,100 | 35.95 | 36.24 | 35.61 | 36.01 | 00:00:00 | 2006-12-01 | 1,551,800 | 36.12 | 36.66 | 35.70 | 36.59 | 00:00:00 | 2006-12-04 | 1,840,400 | 36.75 | 37.19 | 36.40 | 36.99 | 00:00:00 | 2006-12-05 | 2,263,800 | 37.20 | 37.65 | 36.85 | 37.49 | 00:00:00 | 2006-12-06 | 1,557,700 | 37.29 | 37.48 | 37.03 | 37.20 | 00:00:00 | 2006-12-07 | 1,160,500 | 37.38 | 37.49 | 37.11 | 37.13 | 00:00:00 | 2006-12-08 | 1,279,400 | 36.95 | 37.21 | 36.28 | 36.83 | 00:00:00 | 2006-12-11 | 1,777,900 | 36.95 | 37.60 | 36.67 | 37.53 | 00:00:00 | 2006-12-12 | 2,468,300 | 37.50 | 38.15 | 37.48 | 37.98 | 00:00:00 | 2006-12-13 | 1,282,200 | 38.22 | 38.29 | 37.70 | 38.28 | 00:00:00 | 2006-12-14 | 2,037,600 | 38.39 | 38.76 | 38.10 | 38.32 | 00:00:00 | 2006-12-15 | 2,355,100 | 38.57 | 38.92 | 38.18 | 38.45 | 00:00:00 | 2006-12-18 | 1,090,300 | 38.45 | 38.65 | 37.77 | 37.99 | 00:00:00 | 2006-12-19 | 1,466,800 | 37.90 | 38.00 | 37.49 | 37.73 | 00:00:00 | 2006-12-20 | 1,322,700 | 37.69 | 38.23 | 37.69 | 37.75 | 00:00:00 | 2006-12-21 | 1,374,200 | 37.91 | 38.03 | 37.40 | 37.64 | 00:00:00 | 2006-12-22 | 840,200 | 37.55 | 38.00 | 37.46 | 37.75 | 00:00:00 | 2006-12-26 | 539,600 | 37.63 | 38.05 | 37.60 | 37.92 | 00:00:00 | 2006-12-27 | 725,400 | 38.13 | 38.37 | 37.78 | 38.18 | 00:00:00 | 2006-12-28 | 741,100 | 38.18 | 38.31 | 37.85 | 38.01 | 00:00:00 | 2006-12-29 | 778,900 | 38.01 | 38.54 | 37.85 | 38.03 | 00:00:00 | 2007-01-03 | 2,158,200 | 38.05 | 38.93 | 37.65 | 38.37 | 00:00:00 | 2007-01-04 | 1,413,700 | 38.40 | 38.74 | 38.00 | 38.21 | 00:00:00 | 2007-01-05 | 897,100 | 38.36 | 38.95 | 37.98 | 38.37 | 00:00:00 | 2007-01-08 | 2,058,900 | 38.26 | 39.09 | 38.14 | 38.95 | 00:00:00 | 2007-01-09 | 2,001,900 | 39.05 | 39.60 | 38.98 | 39.43 | 00:00:00 | 2007-01-10 | 2,070,100 | 39.25 | 39.65 | 38.98 | 39.53 | 00:00:00 | 2007-01-11 | 3,079,600 | 39.75 | 40.03 | 39.63 | 39.86 | 00:00:00 | 2007-01-12 | 2,787,000 | 39.95 | 40.59 | 39.85 | 40.48 | 00:00:00 | 2007-01-16 | 2,693,000 | 40.36 | 41.16 | 40.25 | 40.91 | 00:00:00 | 2007-01-17 | 3,511,600 | 40.97 | 41.53 | 40.42 | 40.77 | 00:00:00 | 2007-01-18 | 2,349,800 | 40.84 | 41.07 | 39.96 | 40.41 | 00:00:00 | 2007-01-19 | 1,524,200 | 40.25 | 40.53 | 39.92 | 40.05 | 00:00:00 | 2007-01-22 | 887,500 | 39.95 | 40.18 | 39.70 | 39.86 | 00:00:00 | 2007-01-23 | 1,652,500 | 39.90 | 40.85 | 39.75 | 40.56 | 00:00:00 | 2007-01-24 | 1,241,600 | 40.60 | 41.00 | 40.27 | 40.99 | 00:00:00 | 2007-01-25 | 4,903,800 | 40.65 | 41.12 | 39.35 | 39.42 | 00:00:00 | 2007-01-26 | 1,498,200 | 39.46 | 39.60 | 38.70 | 39.41 | 00:00:00 | 2007-01-29 | 1,374,200 | 38.91 | 39.76 | 38.91 | 39.44 | 00:00:00 | 2007-01-30 | 1,083,600 | 39.45 | 39.54 | 38.95 | 39.09 | 00:00:00 | 2007-01-31 | 1,711,000 | 39.73 | 40.56 | 39.25 | 40.34 | 00:00:00 | 2007-02-01 | 1,442,000 | 40.30 | 40.53 | 39.64 | 39.73 | 00:00:00 | 2007-02-02 | 1,316,300 | 39.74 | 40.44 | 39.60 | 40.38 | 00:00:00 | 2007-02-05 | 2,601,500 | 40.97 | 41.23 | 40.46 | 41.00 | 00:00:00 | 2007-02-06 | 2,142,500 | 41.17 | 41.46 | 40.57 | 41.29 | 00:00:00 | 2007-02-07 | 2,503,900 | 41.52 | 42.51 | 41.44 | 42.07 | 00:00:00 | 2007-02-08 | 1,196,900 | 42.09 | 42.45 | 41.63 | 42.32 | 00:00:00 | 2007-02-09 | 1,752,900 | 42.44 | 42.44 | 41.54 | 41.58 | 00:00:00 | 2007-02-12 | 1,335,400 | 41.55 | 41.81 | 41.49 | 41.70 | 00:00:00 | 2007-02-13 | 1,327,800 | 41.69 | 42.41 | 41.68 | 42.12 | 00:00:00 | 2007-02-14 | 1,246,200 | 42.14 | 42.50 | 41.93 | 42.04 | 00:00:00 | 2007-02-15 | 1,870,700 | 42.02 | 42.10 | 41.76 | 42.00 | 00:00:00 | 2007-02-16 | 1,816,100 | 42.00 | 42.70 | 41.80 | 42.53 | 00:00:00 | 2007-02-20 | 2,033,800 | 42.95 | 43.38 | 42.78 | 43.17 | 00:00:00 | 2007-02-21 | 3,083,800 | 43.38 | 43.44 | 42.28 | 42.35 | 00:00:00 | 2007-02-22 | 1,944,500 | 42.47 | 42.51 | 42.17 | 42.44 | 00:00:00 | 2007-02-23 | 1,564,700 | 42.63 | 42.93 | 42.47 | 42.52 | 00:00:00 | 2007-02-26 | 1,629,800 | 42.75 | 42.90 | 42.24 | 42.47 | 00:00:00 | 2007-02-27 | 2,902,300 | 42.17 | 42.29 | 40.52 | 40.90 | 00:00:00 | 2007-02-28 | 2,471,100 | 40.36 | 41.00 | 40.00 | 40.60 | 00:00:00 | 2007-03-01 | 6,641,700 | 40.45 | 43.39 | 40.00 | 42.68 | 00:00:00 | 2007-03-02 | 2,829,700 | 42.03 | 42.57 | 41.82 | 41.82 | 00:00:00 | 2007-03-05 | 3,123,400 | 41.89 | 42.59 | 41.53 | 42.27 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|