|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 2,682,800 | 38.19 | 40.25 | 37.62 | 38.12 | 00:00:00 | | 2000-06-26 | 2,597,900 | 39.00 | 39.00 | 36.06 | 36.56 | 00:00:00 | | 2000-06-27 | 8,320,900 | 36.25 | 36.44 | 32.69 | 33.62 | 00:00:00 | | 2000-06-28 | 8,225,000 | 34.31 | 35.25 | 30.75 | 31.19 | 00:00:00 | | 2000-06-29 | 5,834,300 | 31.50 | 34.75 | 30.75 | 33.56 | 00:00:00 | | 2000-06-30 | 4,759,200 | 34.00 | 34.69 | 32.25 | 33.11 | 00:00:00 | | 2000-07-03 | 1,436,100 | 32.88 | 33.62 | 32.50 | 32.94 | 00:00:00 | | 2000-07-05 | 3,076,900 | 32.50 | 32.88 | 31.50 | 31.62 | 00:00:00 | | 2000-07-06 | 4,973,900 | 31.94 | 36.12 | 31.81 | 35.94 | 00:00:00 | | 2000-07-07 | 5,095,800 | 36.19 | 38.00 | 34.94 | 36.69 | 00:00:00 | | 2000-07-10 | 3,492,700 | 36.62 | 38.00 | 35.75 | 36.88 | 00:00:00 | | 2000-07-11 | 3,385,300 | 36.94 | 39.00 | 36.88 | 38.62 | 00:00:00 | | 2000-07-12 | 5,336,800 | 39.12 | 41.75 | 38.75 | 41.62 | 00:00:00 | | 2000-07-13 | 5,477,800 | 41.75 | 42.31 | 40.31 | 40.69 | 00:00:00 | | 2000-07-14 | 4,512,200 | 41.12 | 44.75 | 41.06 | 44.19 | 00:00:00 | | 2000-07-17 | 2,884,100 | 44.31 | 44.38 | 42.00 | 43.50 | 00:00:00 | | 2000-07-18 | 4,313,800 | 43.56 | 43.62 | 41.38 | 41.62 | 00:00:00 | | 2000-07-19 | 2,562,000 | 42.06 | 42.25 | 41.25 | 41.50 | 00:00:00 | | 2000-07-20 | 2,563,500 | 41.69 | 44.75 | 41.62 | 44.62 | 00:00:00 | | 2000-07-21 | 2,639,900 | 44.81 | 45.88 | 44.25 | 44.94 | 00:00:00 | | 2000-07-24 | 3,392,200 | 45.19 | 45.38 | 41.88 | 42.06 | 00:00:00 | | 2000-07-25 | 2,507,700 | 42.19 | 44.12 | 41.81 | 43.25 | 00:00:00 | | 2000-07-26 | 2,364,800 | 42.62 | 42.69 | 39.62 | 40.94 | 00:00:00 | | 2000-07-27 | 3,204,200 | 39.81 | 41.69 | 38.25 | 39.00 | 00:00:00 | | 2000-07-28 | 2,174,600 | 39.50 | 39.81 | 35.62 | 36.75 | 00:00:00 | | 2000-07-31 | 3,820,100 | 37.25 | 39.62 | 36.12 | 39.44 | 00:00:00 | | 2000-08-01 | 6,071,800 | 40.50 | 42.69 | 38.94 | 41.12 | 00:00:00 | | 2000-08-02 | 2,560,800 | 41.00 | 43.12 | 40.69 | 42.00 | 00:00:00 | | 2000-08-03 | 2,529,400 | 40.19 | 43.38 | 38.88 | 42.25 | 00:00:00 | | 2000-08-04 | 2,070,200 | 43.12 | 44.25 | 40.50 | 40.56 | 00:00:00 | | 2000-08-07 | 1,798,800 | 40.69 | 40.81 | 39.50 | 40.38 | 00:00:00 | | 2000-08-08 | 1,810,900 | 40.38 | 41.62 | 39.50 | 40.62 | 00:00:00 | | 2000-08-09 | 1,310,700 | 40.69 | 40.88 | 39.38 | 40.00 | 00:00:00 | | 2000-08-10 | 1,309,900 | 39.88 | 40.75 | 38.88 | 39.00 | 00:00:00 | | 2000-08-11 | 1,072,700 | 39.12 | 39.25 | 38.12 | 38.56 | 00:00:00 | | 2000-08-14 | 1,798,600 | 38.56 | 38.56 | 37.25 | 38.06 | 00:00:00 | | 2000-08-15 | 2,501,000 | 38.31 | 39.44 | 38.31 | 38.75 | 00:00:00 | | 2000-08-16 | 2,568,000 | 39.09 | 39.56 | 37.81 | 38.06 | 00:00:00 | | 2000-08-17 | 1,983,300 | 37.41 | 40.88 | 37.25 | 40.50 | 00:00:00 | | 2000-08-18 | 3,343,400 | 40.38 | 42.00 | 40.25 | 40.62 | 00:00:00 | | 2000-08-21 | 1,779,700 | 41.31 | 41.75 | 40.00 | 41.16 | 00:00:00 | | 2000-08-22 | 3,271,600 | 41.00 | 44.50 | 40.94 | 43.94 | 00:00:00 | | 2000-08-23 | 4,177,100 | 43.50 | 46.12 | 43.23 | 44.75 | 00:00:00 | | 2000-08-24 | 1,987,600 | 45.00 | 46.62 | 44.25 | 44.69 | 00:00:00 | | 2000-08-25 | 1,300,100 | 44.53 | 46.38 | 44.38 | 45.12 | 00:00:00 | | 2000-08-28 | 12,723 | 45.06 | 45.38 | 44.06 | 44.44 | 00:00:00 | | 2000-08-29 | 14,610 | 44.00 | 44.44 | 42.13 | 44.00 | 00:00:00 | | 2000-08-30 | 2,498,000 | 43.62 | 46.62 | 43.50 | 45.88 | 00:00:00 | | 2000-08-31 | 3,102,100 | 46.25 | 49.69 | 46.12 | 48.75 | 00:00:00 | | 2000-09-01 | 4,665,900 | 49.94 | 54.12 | 49.88 | 53.06 | 00:00:00 | | 2000-09-05 | 3,113,700 | 52.88 | 52.88 | 50.75 | 51.88 | 00:00:00 | | 2000-09-06 | 15,198,000 | 51.69 | 51.69 | 49.75 | 50.25 | 00:00:00 | | 2000-09-07 | 2,742,200 | 50.38 | 50.62 | 47.44 | 49.50 | 00:00:00 | | 2000-09-08 | 2,288,100 | 48.81 | 48.81 | 47.25 | 47.25 | 00:00:00 | | 2000-09-11 | 3,299,100 | 47.38 | 48.81 | 43.88 | 44.62 | 00:00:00 | | 2000-09-12 | 2,907,900 | 44.88 | 47.12 | 44.62 | 44.94 | 00:00:00 | | 2000-09-13 | 2,503,500 | 44.56 | 48.72 | 44.44 | 48.44 | 00:00:00 | | 2000-09-14 | 2,007,400 | 49.50 | 49.62 | 46.00 | 46.31 | 00:00:00 | | 2000-09-15 | 2,172,900 | 45.75 | 46.88 | 44.94 | 45.44 | 00:00:00 | | 2000-09-18 | 2,493,500 | 45.00 | 47.62 | 44.62 | 45.69 | 00:00:00 | | 2000-09-19 | 2,058,400 | 48.25 | 48.50 | 46.62 | 48.19 | 00:00:00 | | 2000-09-20 | 1,967,100 | 47.88 | 48.50 | 45.75 | 46.38 | 00:00:00 | | 2000-09-21 | 3,114,500 | 46.28 | 48.56 | 44.19 | 48.38 | 00:00:00 | | 2000-09-22 | 5,360,900 | 46.12 | 51.88 | 45.50 | 51.38 | 00:00:00 | | 2000-09-25 | 3,462,300 | 51.88 | 52.75 | 49.81 | 50.38 | 00:00:00 | | 2000-09-26 | 4,069,700 | 50.69 | 53.19 | 50.69 | 51.38 | 00:00:00 | | 2000-09-27 | 1,806,900 | 52.31 | 52.88 | 50.88 | 51.69 | 00:00:00 | | 2000-09-28 | 2,957,900 | 51.69 | 54.12 | 51.69 | 53.42 | 00:00:00 | | 2000-09-29 | 2,096,700 | 53.25 | 53.62 | 52.12 | 52.75 | 00:00:00 | | 2000-10-02 | 3,363,500 | 53.00 | 56.44 | 53.00 | 54.12 | 00:00:00 | | 2000-10-03 | 7,343,500 | 54.94 | 55.50 | 48.38 | 50.61 | 00:00:00 | | 2000-10-04 | 3,744,100 | 49.56 | 51.00 | 49.00 | 49.94 | 00:00:00 | | 2000-10-05 | 10,090,000 | 48.50 | 48.62 | 42.81 | 46.94 | 00:00:00 | | 2000-10-06 | 4,225,200 | 46.50 | 46.75 | 43.12 | 44.31 | 00:00:00 | | 2000-10-09 | 3,905,600 | 43.94 | 44.12 | 41.75 | 43.94 | 00:00:00 | | 2000-10-10 | 3,094,400 | 43.56 | 44.94 | 41.00 | 41.25 | 00:00:00 | | 2000-10-11 | 5,652,600 | 39.75 | 40.88 | 37.50 | 38.62 | 00:00:00 | | 2000-10-12 | 3,843,500 | 39.56 | 39.62 | 36.06 | 36.38 | 00:00:00 | | 2000-10-13 | 3,498,300 | 35.94 | 40.06 | 35.88 | 39.06 | 00:00:00 | | 2000-10-16 | 2,191,200 | 38.94 | 42.94 | 38.88 | 42.00 | 00:00:00 | | 2000-10-17 | 4,124,600 | 44.75 | 45.12 | 38.50 | 41.62 | 00:00:00 | | 2000-10-18 | 4,378,800 | 40.00 | 41.00 | 36.44 | 40.19 | 00:00:00 | | 2000-10-19 | 1,655,000 | 41.88 | 43.00 | 41.12 | 42.19 | 00:00:00 | | 2000-10-20 | 1,249,900 | 42.19 | 45.00 | 41.88 | 44.06 | 00:00:00 | | 2000-10-23 | 3,400,500 | 43.38 | 45.50 | 39.62 | 44.83 | 00:00:00 | | 2000-10-24 | 2,376,200 | 44.50 | 44.75 | 41.00 | 42.94 | 00:00:00 | | 2000-10-25 | 2,394,300 | 41.38 | 42.25 | 40.81 | 41.56 | 00:00:00 | | 2000-10-26 | 2,736,600 | 41.56 | 45.25 | 41.56 | 45.12 | 00:00:00 | | 2000-10-27 | 2,480,800 | 46.06 | 47.44 | 44.25 | 45.56 | 00:00:00 | | 2000-10-30 | 1,857,600 | 45.25 | 47.81 | 43.50 | 45.00 | 00:00:00 | | 2000-10-31 | 2,070,900 | 45.38 | 46.69 | 44.62 | 45.25 | 00:00:00 | | 2000-11-01 | 1,896,100 | 44.94 | 48.00 | 44.88 | 47.19 | 00:00:00 | | 2000-11-02 | 1,144,500 | 47.38 | 47.38 | 45.81 | 47.00 | 00:00:00 | | 2000-11-03 | 932,300 | 47.50 | 47.50 | 44.94 | 45.00 | 00:00:00 | | 2000-11-06 | 1,020,600 | 45.69 | 46.38 | 43.56 | 43.94 | 00:00:00 | | 2000-11-07 | 2,156,900 | 43.38 | 45.25 | 41.75 | 44.19 | 00:00:00 | | 2000-11-08 | 2,190,600 | 44.31 | 44.62 | 42.25 | 42.75 | 00:00:00 | | 2000-11-09 | 2,301,400 | 42.00 | 42.44 | 39.06 | 42.25 | 00:00:00 | | 2000-11-10 | 2,837,300 | 41.50 | 41.56 | 36.75 | 37.94 | 00:00:00 | | 2000-11-13 | 2,976,800 | 36.44 | 40.69 | 36.06 | 40.19 | 00:00:00 | | 2000-11-14 | 6,535,400 | 42.38 | 43.12 | 34.81 | 36.12 | 00:00:00 | | 2000-11-15 | 5,933,400 | 35.12 | 35.12 | 32.50 | 34.69 | 00:00:00 | | 2000-11-16 | 2,732,800 | 34.25 | 35.50 | 32.75 | 34.25 | 00:00:00 | | 2000-11-17 | 2,025,000 | 34.38 | 34.75 | 33.62 | 33.94 | 00:00:00 | | 2000-11-20 | 3,248,300 | 33.75 | 34.25 | 30.31 | 32.69 | 00:00:00 | | 2000-11-21 | 2,046,200 | 34.00 | 34.12 | 30.88 | 31.94 | 00:00:00 | | 2000-11-22 | 2,861,000 | 31.56 | 33.75 | 31.50 | 32.75 | 00:00:00 | | 2000-11-24 | 741,900 | 32.94 | 35.00 | 32.88 | 34.94 | 00:00:00 | | 2000-11-27 | 1,357,300 | 36.00 | 36.38 | 33.00 | 33.44 | 00:00:00 | | 2000-11-28 | 2,301,900 | 33.44 | 34.62 | 29.44 | 29.84 | 00:00:00 | | 2000-11-29 | 3,059,200 | 30.50 | 30.81 | 26.88 | 27.48 | 00:00:00 | | 2000-11-30 | 3,209,800 | 26.56 | 29.19 | 25.50 | 29.19 | 00:00:00 | | 2000-12-01 | 2,722,900 | 30.19 | 30.25 | 25.62 | 26.56 | 00:00:00 | | 2000-12-04 | 1,999,500 | 26.62 | 28.00 | 26.38 | 27.62 | 00:00:00 | | 2000-12-05 | 5,497,200 | 28.38 | 29.75 | 27.56 | 29.00 | 00:00:00 | | 2000-12-06 | 10,659,400 | 25.88 | 26.62 | 22.88 | 25.75 | 00:00:00 | | 2000-12-07 | 6,342,000 | 25.31 | 25.31 | 22.25 | 23.88 | 00:00:00 | | 2000-12-08 | 7,074,300 | 24.00 | 26.14 | 23.62 | 25.81 | 00:00:00 | | 2000-12-11 | 5,675,700 | 25.88 | 27.44 | 24.88 | 27.06 | 00:00:00 | | 2000-12-12 | 1,965,600 | 26.31 | 27.12 | 24.25 | 24.44 | 00:00:00 | | 2000-12-13 | 4,251,300 | 25.31 | 26.19 | 24.00 | 25.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
