|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 6,322,000 | 12.63 | 13.36 | 12.59 | 13.22 | 00:00:00 | | 2009-01-29 | 4,591,400 | 13.13 | 13.49 | 12.95 | 13.07 | 00:00:00 | | 2009-01-30 | 5,427,900 | 13.16 | 13.27 | 12.59 | 12.84 | 00:00:00 | | 2009-02-02 | 4,907,300 | 12.55 | 13.12 | 12.50 | 12.97 | 00:00:00 | | 2009-02-03 | 4,865,600 | 12.95 | 13.18 | 12.38 | 12.67 | 00:00:00 | | 2009-02-04 | 4,726,600 | 12.70 | 13.50 | 12.68 | 12.84 | 00:00:00 | | 2009-02-05 | 6,021,500 | 12.64 | 13.71 | 12.57 | 13.56 | 00:00:00 | | 2009-02-06 | 5,153,700 | 13.61 | 14.10 | 13.32 | 13.57 | 00:00:00 | | 2009-02-09 | 3,625,400 | 13.93 | 14.01 | 13.37 | 13.91 | 00:00:00 | | 2009-02-10 | 5,638,100 | 13.79 | 14.13 | 12.90 | 13.15 | 00:00:00 | | 2009-02-11 | 3,824,200 | 13.25 | 13.46 | 12.71 | 12.98 | 00:00:00 | | 2009-02-12 | 3,609,700 | 12.81 | 13.26 | 12.64 | 13.20 | 00:00:00 | | 2009-02-13 | 3,871,000 | 13.16 | 13.75 | 13.02 | 13.58 | 00:00:00 | | 2009-02-17 | 4,366,300 | 13.08 | 13.17 | 12.43 | 12.55 | 00:00:00 | | 2009-02-18 | 4,410,700 | 12.60 | 12.87 | 11.74 | 11.98 | 00:00:00 | | 2009-02-19 | 4,666,400 | 12.42 | 12.43 | 11.44 | 11.49 | 00:00:00 | | 2009-02-20 | 7,003,700 | 11.35 | 11.56 | 10.47 | 11.16 | 00:00:00 | | 2009-02-23 | 3,482,400 | 11.24 | 11.32 | 10.90 | 10.94 | 00:00:00 | | 2009-02-24 | 3,469,100 | 10.98 | 11.65 | 10.80 | 11.56 | 00:00:00 | | 2009-02-25 | 4,209,500 | 11.49 | 11.63 | 11.16 | 11.28 | 00:00:00 | | 2009-02-26 | 3,124,900 | 11.45 | 11.89 | 11.07 | 11.08 | 00:00:00 | | 2009-02-27 | 5,856,000 | 11.01 | 11.74 | 10.87 | 11.25 | 00:00:00 | | 2009-03-02 | 6,401,000 | 10.86 | 10.98 | 9.75 | 9.93 | 00:00:00 | | 2009-03-03 | 8,922,400 | 10.01 | 10.08 | 9.00 | 9.10 | 00:00:00 | | 2009-03-04 | 6,108,900 | 9.12 | 9.82 | 9.12 | 9.59 | 00:00:00 | | 2009-03-05 | 5,776,900 | 9.43 | 9.47 | 8.80 | 9.07 | 00:00:00 | | 2009-03-06 | 7,106,300 | 9.16 | 9.39 | 8.79 | 9.27 | 00:00:00 | | 2009-03-09 | 4,576,000 | 9.45 | 10.12 | 9.17 | 9.24 | 00:00:00 | | 2009-03-10 | 5,071,700 | 9.47 | 9.94 | 9.41 | 9.74 | 00:00:00 | | 2009-03-11 | 5,736,800 | 9.72 | 10.20 | 9.70 | 10.01 | 00:00:00 | | 2009-03-12 | 3,571,200 | 9.91 | 10.78 | 9.87 | 10.74 | 00:00:00 | | 2009-03-13 | 3,179,600 | 10.74 | 11.16 | 10.60 | 10.88 | 00:00:00 | | 2009-03-16 | 2,702,300 | 10.98 | 11.15 | 10.41 | 10.42 | 00:00:00 | | 2009-03-17 | 2,552,600 | 10.48 | 10.81 | 10.35 | 10.77 | 00:00:00 | | 2009-03-18 | 4,001,700 | 10.69 | 11.12 | 10.48 | 10.96 | 00:00:00 | | 2009-03-19 | 2,767,600 | 10.63 | 11.08 | 10.61 | 10.73 | 00:00:00 | | 2009-03-20 | 3,372,700 | 10.66 | 10.97 | 10.25 | 10.35 | 00:00:00 | | 2009-03-23 | 4,206,300 | 10.80 | 11.32 | 10.66 | 11.32 | 00:00:00 | | 2009-03-24 | 3,290,100 | 11.12 | 11.54 | 10.94 | 11.44 | 00:00:00 | | 2009-03-25 | 3,419,200 | 11.30 | 12.05 | 11.24 | 11.72 | 00:00:00 | | 2009-03-26 | 3,582,300 | 11.73 | 12.25 | 11.61 | 12.12 | 00:00:00 | | 2009-03-27 | 2,382,800 | 11.91 | 11.95 | 11.56 | 11.57 | 00:00:00 | | 2009-03-30 | 2,138,400 | 11.47 | 11.47 | 10.83 | 11.01 | 00:00:00 | | 2009-03-31 | 2,009,200 | 10.93 | 11.43 | 10.82 | 11.11 | 00:00:00 | | 2009-04-01 | 2,201,700 | 10.93 | 11.58 | 10.77 | 11.54 | 00:00:00 | | 2009-04-02 | 4,388,600 | 11.84 | 12.45 | 11.57 | 12.19 | 00:00:00 | | 2009-04-03 | 2,307,500 | 12.31 | 12.60 | 12.12 | 12.43 | 00:00:00 | | 2009-04-06 | 3,218,700 | 12.19 | 12.70 | 12.06 | 12.66 | 00:00:00 | | 2009-04-07 | 2,215,100 | 12.43 | 12.65 | 12.28 | 12.35 | 00:00:00 | | 2009-04-08 | 1,587,000 | 12.54 | 12.74 | 12.31 | 12.59 | 00:00:00 | | 2009-04-09 | 4,755,600 | 12.78 | 13.70 | 12.69 | 13.68 | 00:00:00 | | 2009-04-13 | 2,514,500 | 13.50 | 13.58 | 13.08 | 13.51 | 00:00:00 | | 2009-04-14 | 3,958,200 | 13.36 | 13.49 | 12.75 | 12.82 | 00:00:00 | | 2009-04-15 | 3,231,300 | 12.75 | 13.09 | 12.58 | 13.02 | 00:00:00 | | 2009-04-16 | 4,417,800 | 13.28 | 14.07 | 13.05 | 13.98 | 00:00:00 | | 2009-04-17 | 4,657,100 | 13.92 | 14.28 | 13.62 | 14.21 | 00:00:00 | | 2009-04-20 | 5,393,200 | 13.62 | 13.98 | 13.19 | 13.56 | 00:00:00 | | 2009-04-21 | 3,656,400 | 13.54 | 13.84 | 13.39 | 13.56 | 00:00:00 | | 2009-04-22 | 2,674,100 | 13.43 | 14.16 | 13.19 | 13.79 | 00:00:00 | | 2009-04-23 | 4,817,600 | 13.75 | 13.75 | 13.02 | 13.33 | 00:00:00 | | 2009-04-24 | 5,314,800 | 13.34 | 14.03 | 13.06 | 13.88 | 00:00:00 | | 2009-04-27 | 3,955,200 | 13.50 | 13.98 | 13.32 | 13.50 | 00:00:00 | | 2009-04-28 | 3,063,800 | 13.02 | 13.53 | 12.78 | 12.82 | 00:00:00 | | 2009-04-29 | 4,426,300 | 12.80 | 13.53 | 12.80 | 13.26 | 00:00:00 | | 2009-04-30 | 6,600,000 | 13.42 | 14.14 | 13.18 | 13.25 | 00:00:00 | | 2009-05-01 | 5,698,300 | 13.24 | 14.49 | 13.21 | 14.38 | 00:00:00 | | 2009-05-04 | 4,951,800 | 14.20 | 15.15 | 14.04 | 14.85 | 00:00:00 | | 2009-05-05 | 5,892,600 | 15.08 | 15.20 | 14.64 | 15.05 | 00:00:00 | | 2009-05-06 | 3,826,200 | 15.20 | 15.56 | 14.90 | 15.12 | 00:00:00 | | 2009-05-07 | 8,414,300 | 15.51 | 15.51 | 14.35 | 14.58 | 00:00:00 | | 2009-05-08 | 6,212,600 | 14.73 | 15.33 | 14.36 | 15.31 | 00:00:00 | | 2009-05-11 | 12,715,900 | 17.28 | 18.61 | 17.01 | 17.92 | 00:00:00 | | 2009-05-12 | 8,038,200 | 17.84 | 17.92 | 16.50 | 17.14 | 00:00:00 | | 2009-05-13 | 6,672,900 | 16.78 | 16.90 | 15.71 | 15.75 | 00:00:00 | | 2009-05-14 | 5,729,000 | 15.78 | 16.19 | 15.63 | 15.84 | 00:00:00 | | 2009-05-15 | 3,495,900 | 15.85 | 16.52 | 15.62 | 15.71 | 00:00:00 | | 2009-05-18 | 5,102,400 | 15.78 | 17.46 | 15.78 | 17.34 | 00:00:00 | | 2009-05-19 | 4,141,000 | 17.29 | 17.45 | 17.02 | 17.22 | 00:00:00 | | 2009-05-20 | 3,583,900 | 17.22 | 18.00 | 17.11 | 17.27 | 00:00:00 | | 2009-05-21 | 4,528,100 | 17.05 | 17.19 | 16.40 | 16.74 | 00:00:00 | | 2009-05-22 | 2,790,600 | 16.79 | 17.19 | 16.50 | 16.82 | 00:00:00 | | 2009-05-26 | 3,165,300 | 16.51 | 17.19 | 16.27 | 17.09 | 00:00:00 | | 2009-05-27 | 4,957,900 | 16.94 | 17.18 | 16.22 | 16.40 | 00:00:00 | | 2009-05-28 | 4,222,400 | 16.62 | 17.01 | 16.24 | 16.54 | 00:00:00 | | 2009-05-29 | 5,242,600 | 16.74 | 16.74 | 15.84 | 16.40 | 00:00:00 | | 2009-06-01 | 4,339,600 | 16.22 | 17.09 | 16.22 | 16.93 | 00:00:00 | | 2009-06-02 | 4,194,100 | 16.86 | 17.37 | 16.19 | 17.24 | 00:00:00 | | 2009-06-03 | 8,930,600 | 16.02 | 16.27 | 15.34 | 15.56 | 00:00:00 | | 2009-06-04 | 3,911,700 | 15.64 | 16.06 | 15.55 | 15.98 | 00:00:00 | | 2009-06-05 | 3,222,300 | 16.11 | 16.27 | 15.67 | 15.96 | 00:00:00 | | 2009-06-08 | 3,535,600 | 15.79 | 16.28 | 15.46 | 16.10 | 00:00:00 | | 2009-06-09 | 2,924,800 | 16.17 | 16.29 | 15.81 | 16.08 | 00:00:00 | | 2009-06-10 | 3,313,400 | 16.15 | 16.24 | 15.71 | 16.12 | 00:00:00 | | 2009-06-11 | 4,112,700 | 15.97 | 16.14 | 15.50 | 15.55 | 00:00:00 | | 2009-06-12 | 3,887,300 | 15.50 | 15.71 | 14.99 | 15.33 | 00:00:00 | | 2009-06-15 | 3,351,000 | 15.15 | 15.32 | 14.54 | 14.80 | 00:00:00 | | 2009-06-16 | 3,413,400 | 14.86 | 15.13 | 14.70 | 14.86 | 00:00:00 | | 2009-06-17 | 3,513,600 | 14.97 | 15.10 | 14.50 | 14.85 | 00:00:00 | | 2009-06-18 | 3,534,000 | 14.82 | 15.16 | 14.71 | 15.09 | 00:00:00 | | 2009-06-19 | 3,848,400 | 15.28 | 15.53 | 15.01 | 15.18 | 00:00:00 | | 2009-06-22 | 4,546,500 | 14.78 | 14.92 | 14.26 | 14.52 | 00:00:00 | | 2009-06-23 | 3,227,100 | 14.64 | 14.92 | 14.41 | 14.56 | 00:00:00 | | 2009-06-24 | 4,346,300 | 14.64 | 15.31 | 14.57 | 15.17 | 00:00:00 | | 2009-06-25 | 4,097,900 | 15.10 | 15.89 | 15.10 | 15.84 | 00:00:00 | | 2009-06-26 | 7,191,200 | 15.70 | 15.89 | 15.28 | 15.81 | 00:00:00 | | 2009-06-29 | 3,218,800 | 15.77 | 16.18 | 15.65 | 16.10 | 00:00:00 | | 2009-06-30 | 3,458,200 | 16.08 | 16.23 | 15.87 | 16.21 | 00:00:00 | | 2009-07-01 | 3,558,800 | 16.30 | 16.68 | 16.03 | 16.48 | 00:00:00 | | 2009-07-02 | 3,907,900 | 16.44 | 16.77 | 15.79 | 16.10 | 00:00:00 | | 2009-07-06 | 4,188,900 | 16.01 | 16.27 | 15.25 | 15.46 | 00:00:00 | | 2009-07-07 | 4,922,400 | 15.50 | 15.70 | 14.59 | 14.63 | 00:00:00 | | 2009-07-08 | 5,261,200 | 14.76 | 15.09 | 14.34 | 14.50 | 00:00:00 | | 2009-07-09 | 3,126,900 | 14.68 | 15.01 | 14.50 | 14.82 | 00:00:00 | | 2009-07-10 | 1,734,200 | 14.72 | 15.05 | 14.54 | 14.86 | 00:00:00 | | 2009-07-13 | 2,958,800 | 14.86 | 14.86 | 14.17 | 14.67 | 00:00:00 | | 2009-07-14 | 4,270,800 | 14.67 | 15.17 | 14.67 | 14.91 | 00:00:00 | | 2009-07-15 | 4,280,600 | 15.16 | 15.68 | 14.84 | 15.61 | 00:00:00 | | 2009-07-16 | 3,768,200 | 15.52 | 16.27 | 15.35 | 16.04 | 00:00:00 | | 2009-07-17 | 2,359,900 | 16.09 | 16.29 | 15.74 | 16.14 | 00:00:00 | | 2009-07-20 | 4,027,800 | 16.14 | 16.87 | 16.10 | 16.82 | 00:00:00 | | 2009-07-21 | 6,076,300 | 16.70 | 17.40 | 16.63 | 17.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
