|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 6,076,300 | 16.70 | 17.40 | 16.63 | 17.17 | 00:00:00 | | 2009-07-22 | 3,473,300 | 17.02 | 17.05 | 16.43 | 16.49 | 00:00:00 | | 2009-07-23 | 3,083,500 | 16.39 | 16.99 | 16.14 | 16.70 | 00:00:00 | | 2009-07-24 | 2,860,200 | 16.63 | 16.92 | 16.35 | 16.83 | 00:00:00 | | 2009-07-27 | 2,738,200 | 16.76 | 17.20 | 16.68 | 17.04 | 00:00:00 | | 2009-07-28 | 4,156,400 | 17.02 | 17.13 | 16.45 | 17.08 | 00:00:00 | | 2009-07-29 | 5,240,300 | 16.95 | 17.17 | 16.64 | 16.98 | 00:00:00 | | 2009-07-30 | 3,149,500 | 17.20 | 17.38 | 17.04 | 17.08 | 00:00:00 | | 2009-07-31 | 3,086,500 | 17.10 | 17.19 | 16.82 | 16.95 | 00:00:00 | | 2009-08-03 | 3,600,600 | 17.00 | 17.46 | 16.96 | 17.45 | 00:00:00 | | 2009-08-04 | 5,967,200 | 18.47 | 18.47 | 17.91 | 18.18 | 00:00:00 | | 2009-08-05 | 3,503,300 | 18.20 | 18.20 | 17.29 | 17.70 | 00:00:00 | | 2009-08-06 | 3,407,500 | 17.64 | 18.11 | 17.15 | 17.42 | 00:00:00 | | 2009-08-07 | 6,946,800 | 17.75 | 18.68 | 17.61 | 18.42 | 00:00:00 | | 2009-08-10 | 16,890,900 | 20.00 | 20.40 | 18.99 | 19.30 | 00:00:00 | | 2009-08-11 | 6,047,400 | 19.13 | 19.34 | 18.24 | 18.53 | 00:00:00 | | 2009-08-12 | 5,969,800 | 18.45 | 18.61 | 18.02 | 18.24 | 00:00:00 | | 2009-08-13 | 7,283,400 | 18.24 | 18.45 | 17.41 | 17.99 | 00:00:00 | | 2009-08-14 | 4,639,900 | 17.93 | 18.03 | 17.36 | 17.75 | 00:00:00 | | 2009-08-17 | 4,011,300 | 17.42 | 17.43 | 16.77 | 16.81 | 00:00:00 | | 2009-08-18 | 6,041,100 | 16.84 | 17.23 | 16.45 | 16.56 | 00:00:00 | | 2009-08-19 | 4,924,300 | 16.50 | 17.16 | 16.35 | 17.05 | 00:00:00 | | 2009-08-20 | 3,231,700 | 16.98 | 17.15 | 16.73 | 16.95 | 00:00:00 | | 2009-08-21 | 4,199,200 | 17.15 | 17.31 | 16.98 | 17.18 | 00:00:00 | | 2009-08-24 | 2,371,500 | 17.20 | 17.37 | 16.83 | 16.93 | 00:00:00 | | 2009-08-25 | 2,993,800 | 16.93 | 17.19 | 16.69 | 16.77 | 00:00:00 | | 2009-08-26 | 3,372,800 | 16.84 | 16.90 | 16.60 | 16.75 | 00:00:00 | | 2009-08-27 | 3,492,400 | 16.65 | 16.89 | 16.23 | 16.81 | 00:00:00 | | 2009-08-28 | 2,707,600 | 16.90 | 17.07 | 16.51 | 16.86 | 00:00:00 | | 2009-08-31 | 3,664,300 | 16.64 | 16.82 | 16.15 | 16.31 | 00:00:00 | | 2009-09-01 | 3,496,500 | 16.30 | 16.82 | 15.85 | 15.97 | 00:00:00 | | 2009-09-02 | 3,040,300 | 15.85 | 16.24 | 15.70 | 16.12 | 00:00:00 | | 2009-09-03 | 3,414,300 | 16.15 | 16.38 | 15.67 | 16.30 | 00:00:00 | | 2009-09-04 | 7,804,600 | 16.26 | 17.71 | 16.15 | 17.23 | 00:00:00 | | 2009-09-08 | 2,851,000 | 17.33 | 17.48 | 17.12 | 17.19 | 00:00:00 | | 2009-09-09 | 5,243,000 | 16.41 | 17.15 | 16.36 | 16.95 | 00:00:00 | | 2009-09-10 | 3,915,900 | 17.01 | 17.22 | 16.81 | 17.03 | 00:00:00 | | 2009-09-11 | 3,619,900 | 16.95 | 17.65 | 16.88 | 17.56 | 00:00:00 | | 2009-09-14 | 4,586,600 | 17.48 | 18.14 | 17.35 | 18.13 | 00:00:00 | | 2009-09-15 | 3,040,200 | 17.87 | 18.35 | 17.69 | 17.90 | 00:00:00 | | 2009-09-16 | 4,204,000 | 17.89 | 18.46 | 17.68 | 18.46 | 00:00:00 | | 2009-09-17 | 3,428,200 | 18.46 | 18.64 | 17.68 | 17.88 | 00:00:00 | | 2009-09-18 | 3,400,000 | 18.05 | 18.20 | 17.77 | 18.09 | 00:00:00 | | 2009-09-21 | 5,211,200 | 17.94 | 18.82 | 17.74 | 18.51 | 00:00:00 | | 2009-09-22 | 3,943,900 | 19.32 | 19.33 | 18.95 | 19.00 | 00:00:00 | | 2009-09-23 | 3,186,100 | 19.07 | 19.18 | 18.35 | 18.43 | 00:00:00 | | 2009-09-24 | 3,400,200 | 18.46 | 18.57 | 17.92 | 18.09 | 00:00:00 | | 2009-09-25 | 4,385,600 | 18.25 | 18.90 | 18.02 | 18.82 | 00:00:00 | | 2009-09-28 | 3,701,200 | 18.90 | 19.46 | 18.81 | 19.18 | 00:00:00 | | 2009-09-29 | 2,986,100 | 19.11 | 19.48 | 19.03 | 19.29 | 00:00:00 | | 2009-09-30 | 4,738,900 | 19.25 | 19.41 | 18.65 | 19.26 | 00:00:00 | | 2009-10-01 | 7,486,200 | 19.21 | 19.41 | 18.87 | 19.36 | 00:00:00 | | 2009-10-02 | 8,518,300 | 19.15 | 19.82 | 18.65 | 19.24 | 00:00:00 | | 2009-10-05 | 5,596,100 | 19.32 | 19.60 | 19.13 | 19.31 | 00:00:00 | | 2009-10-06 | 5,013,100 | 19.51 | 20.00 | 19.42 | 19.64 | 00:00:00 | | 2009-10-07 | 3,062,100 | 19.70 | 19.91 | 19.46 | 19.69 | 00:00:00 | | 2009-10-08 | 2,778,000 | 19.56 | 20.12 | 19.56 | 20.02 | 00:00:00 | | 2009-10-09 | 2,917,700 | 19.93 | 20.18 | 19.86 | 20.03 | 00:00:00 | | 2009-10-12 | 3,269,500 | 20.23 | 20.26 | 19.42 | 19.58 | 00:00:00 | | 2009-10-13 | 3,731,900 | 19.47 | 19.64 | 19.07 | 19.48 | 00:00:00 | | 2009-10-14 | 6,862,100 | 19.64 | 19.69 | 18.93 | 19.17 | 00:00:00 | | 2009-10-15 | 5,688,800 | 19.17 | 19.33 | 18.55 | 18.76 | 00:00:00 | | 2009-10-16 | 6,206,100 | 18.64 | 18.70 | 18.16 | 18.48 | 00:00:00 | | 2009-10-19 | 3,122,700 | 18.62 | 19.13 | 18.49 | 19.10 | 00:00:00 | | 2009-10-20 | 1,934,500 | 18.91 | 19.08 | 18.72 | 18.92 | 00:00:00 | | 2009-10-21 | 2,965,200 | 18.87 | 19.03 | 18.25 | 18.30 | 00:00:00 | | 2009-10-22 | 2,460,600 | 18.26 | 18.56 | 18.20 | 18.50 | 00:00:00 | | 2009-10-23 | 4,507,200 | 18.65 | 18.83 | 17.96 | 18.07 | 00:00:00 | | 2009-10-26 | 3,110,400 | 18.15 | 18.40 | 17.56 | 17.70 | 00:00:00 | | 2009-10-27 | 3,503,400 | 17.75 | 18.05 | 17.30 | 17.70 | 00:00:00 | | 2009-10-28 | 4,476,400 | 17.59 | 17.77 | 17.06 | 17.28 | 00:00:00 | | 2009-10-29 | 2,746,400 | 17.36 | 17.89 | 17.28 | 17.73 | 00:00:00 | | 2009-10-30 | 4,654,000 | 18.28 | 18.30 | 17.29 | 17.40 | 00:00:00 | | 2009-11-02 | 3,359,700 | 17.80 | 18.12 | 17.31 | 17.55 | 00:00:00 | | 2009-11-03 | 4,165,200 | 17.40 | 17.55 | 17.06 | 17.37 | 00:00:00 | | 2009-11-04 | 2,889,900 | 17.41 | 17.96 | 17.25 | 17.50 | 00:00:00 | | 2009-11-05 | 4,469,400 | 17.75 | 18.73 | 17.64 | 18.46 | 00:00:00 | | 2009-11-06 | 6,734,500 | 18.46 | 19.18 | 18.15 | 19.15 | 00:00:00 | | 2009-11-09 | 11,782,200 | 20.52 | 20.80 | 19.70 | 20.14 | 00:00:00 | | 2009-11-10 | 13,779,400 | 20.16 | 20.92 | 20.14 | 20.44 | 00:00:00 | | 2009-11-11 | 5,938,500 | 20.52 | 20.69 | 20.14 | 20.69 | 00:00:00 | | 2009-11-12 | 4,774,500 | 20.70 | 20.84 | 20.50 | 20.76 | 00:00:00 | | 2009-11-13 | 6,179,500 | 20.75 | 21.07 | 20.61 | 21.01 | 00:00:00 | | 2009-11-16 | 8,437,500 | 21.17 | 21.85 | 21.04 | 21.71 | 00:00:00 | | 2009-11-17 | 8,099,200 | 21.70 | 22.18 | 21.41 | 22.15 | 00:00:00 | | 2009-11-18 | 4,037,600 | 19.99 | 20.30 | 19.76 | 19.91 | 00:00:00 | | 2009-11-19 | 5,526,800 | 19.86 | 20.04 | 19.60 | 19.86 | 00:00:00 | | 2009-11-20 | 2,201,900 | 20.00 | 20.03 | 19.67 | 19.99 | 00:00:00 | | 2009-11-23 | 3,207,300 | 20.16 | 20.61 | 20.05 | 20.37 | 00:00:00 | | 2009-11-24 | 6,394,100 | 20.44 | 21.13 | 20.13 | 20.92 | 00:00:00 | | 2009-11-25 | 2,947,200 | 20.88 | 21.26 | 20.87 | 21.12 | 00:00:00 | | 2009-11-27 | 1,597,700 | 20.13 | 20.95 | 18.90 | 20.65 | 00:00:00 | | 2009-11-30 | 3,328,700 | 20.56 | 20.77 | 20.31 | 20.71 | 00:00:00 | | 2009-12-01 | 4,320,400 | 20.84 | 21.02 | 20.68 | 20.96 | 00:00:00 | | 2009-12-02 | 2,624,500 | 21.07 | 21.24 | 20.77 | 20.92 | 00:00:00 | | 2009-12-03 | 4,084,300 | 21.00 | 21.17 | 20.65 | 20.67 | 00:00:00 | | 2009-12-04 | 4,229,300 | 20.95 | 21.22 | 20.77 | 21.20 | 00:00:00 | | 2009-12-07 | 3,384,500 | 21.12 | 21.51 | 20.91 | 21.40 | 00:00:00 | | 2009-12-08 | 3,616,200 | 21.11 | 21.34 | 20.61 | 21.20 | 00:00:00 | | 2009-12-09 | 2,763,800 | 21.13 | 21.20 | 20.87 | 21.13 | 00:00:00 | | 2009-12-10 | 3,396,000 | 21.15 | 21.75 | 20.98 | 21.48 | 00:00:00 | | 2009-12-11 | 2,604,000 | 21.49 | 21.65 | 21.22 | 21.26 | 00:00:00 | | 2009-12-14 | 4,313,100 | 21.44 | 21.50 | 21.04 | 21.18 | 00:00:00 | | 2009-12-15 | 2,561,000 | 21.21 | 21.37 | 21.03 | 21.15 | 00:00:00 | | 2009-12-16 | 2,621,800 | 21.21 | 21.38 | 21.12 | 21.18 | 00:00:00 | | 2009-12-17 | 2,241,800 | 21.21 | 21.21 | 20.92 | 21.00 | 00:00:00 | | 2009-12-18 | 4,432,500 | 20.75 | 21.05 | 20.66 | 20.96 | 00:00:00 | | 2009-12-21 | 2,262,700 | 21.16 | 21.33 | 21.02 | 21.06 | 00:00:00 | | 2009-12-22 | 1,462,700 | 21.15 | 21.17 | 20.93 | 20.96 | 00:00:00 | | 2009-12-23 | 1,263,100 | 20.99 | 21.16 | 20.76 | 21.11 | 00:00:00 | | 2009-12-24 | 862,100 | 21.12 | 21.24 | 20.86 | 20.94 | 00:00:00 | | 2009-12-28 | 1,427,600 | 20.92 | 21.01 | 20.66 | 20.82 | 00:00:00 | | 2009-12-29 | 1,662,800 | 20.81 | 21.15 | 20.75 | 21.08 | 00:00:00 | | 2009-12-30 | 12,505,600 | 21.08 | 21.24 | 21.00 | 21.15 | 00:00:00 | | 2009-12-31 | 1,503,100 | 21.13 | 21.17 | 20.74 | 20.77 | 00:00:00 | | 2010-01-04 | 2,962,600 | 20.91 | 21.46 | 20.91 | 21.18 | 00:00:00 | | 2010-01-05 | 3,011,100 | 21.04 | 21.26 | 20.90 | 21.05 | 00:00:00 | | 2010-01-06 | 3,291,600 | 21.02 | 21.29 | 20.65 | 20.70 | 00:00:00 | | 2010-01-07 | 3,010,800 | 20.64 | 20.88 | 20.59 | 20.79 | 00:00:00 | | 2010-01-08 | 2,840,200 | 20.79 | 21.22 | 20.67 | 21.16 | 00:00:00 | | 2010-01-11 | 1,996,100 | 21.17 | 21.28 | 20.95 | 21.23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
