|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-12-22 | 1,938,100 | 19.15 | 19.36 | 19.08 | 19.25 | 00:00:00 | | 2010-12-23 | 1,276,000 | 19.27 | 19.35 | 19.15 | 19.31 | 00:00:00 | | 2010-12-27 | 1,044,100 | 19.30 | 19.37 | 19.09 | 19.24 | 00:00:00 | | 2010-12-28 | 972,000 | 19.25 | 19.32 | 19.10 | 19.29 | 00:00:00 | | 2010-12-29 | 934,300 | 19.29 | 19.39 | 19.29 | 19.36 | 00:00:00 | | 2010-12-30 | 1,082,700 | 19.29 | 19.44 | 19.25 | 19.31 | 00:00:00 | | 2010-12-31 | 1,415,800 | 19.26 | 19.66 | 19.23 | 19.66 | 00:00:00 | | 2011-01-03 | 2,786,800 | 19.74 | 19.76 | 19.38 | 19.56 | 00:00:00 | | 2011-01-04 | 3,776,400 | 19.63 | 20.29 | 19.51 | 20.26 | 00:00:00 | | 2011-01-05 | 5,844,500 | 20.13 | 20.94 | 20.13 | 20.76 | 00:00:00 | | 2011-01-06 | 3,191,300 | 20.65 | 21.11 | 20.62 | 21.09 | 00:00:00 | | 2011-01-07 | 2,623,400 | 21.02 | 21.16 | 20.72 | 21.14 | 00:00:00 | | 2011-01-10 | 2,193,300 | 20.96 | 20.99 | 20.51 | 20.99 | 00:00:00 | | 2011-01-11 | 3,608,800 | 20.97 | 21.48 | 20.93 | 21.43 | 00:00:00 | | 2011-01-12 | 2,434,400 | 21.48 | 21.65 | 21.24 | 21.53 | 00:00:00 | | 2011-01-13 | 1,449,600 | 21.48 | 21.71 | 21.40 | 21.46 | 00:00:00 | | 2011-01-14 | 2,367,500 | 21.45 | 21.47 | 21.30 | 21.41 | 00:00:00 | | 2011-01-18 | 3,118,800 | 21.36 | 21.82 | 21.36 | 21.52 | 00:00:00 | | 2011-01-19 | 2,945,900 | 21.53 | 21.86 | 21.30 | 21.30 | 00:00:00 | | 2011-01-20 | 2,981,200 | 21.23 | 21.62 | 20.99 | 21.41 | 00:00:00 | | 2011-01-21 | 1,444,200 | 21.45 | 21.77 | 21.43 | 21.61 | 00:00:00 | | 2011-01-24 | 2,416,900 | 21.75 | 22.18 | 21.55 | 21.72 | 00:00:00 | | 2011-01-25 | 1,339,800 | 21.69 | 21.86 | 21.49 | 21.69 | 00:00:00 | | 2011-01-26 | 2,702,000 | 21.79 | 21.80 | 21.30 | 21.30 | 00:00:00 | | 2011-01-27 | 1,911,400 | 21.35 | 21.83 | 21.24 | 21.63 | 00:00:00 | | 2011-01-28 | 2,670,500 | 21.62 | 21.75 | 20.85 | 21.03 | 00:00:00 | | 2011-01-31 | 1,447,700 | 20.97 | 21.29 | 20.95 | 21.11 | 00:00:00 | | 2011-02-01 | 3,818,400 | 21.09 | 22.02 | 21.02 | 22.00 | 00:00:00 | | 2011-02-02 | 2,206,400 | 22.08 | 22.15 | 21.69 | 21.75 | 00:00:00 | | 2011-02-03 | 2,093,000 | 21.69 | 22.00 | 21.52 | 21.85 | 00:00:00 | | 2011-02-04 | 1,626,000 | 21.80 | 22.13 | 21.77 | 21.84 | 00:00:00 | | 2011-02-07 | 1,714,400 | 21.91 | 22.45 | 21.79 | 22.11 | 00:00:00 | | 2011-02-08 | 2,736,600 | 22.11 | 22.12 | 21.62 | 21.64 | 00:00:00 | | 2011-02-09 | 2,398,100 | 22.01 | 22.18 | 21.67 | 22.18 | 00:00:00 | | 2011-02-10 | 6,460,600 | 23.25 | 24.00 | 23.00 | 23.49 | 00:00:00 | | 2011-02-11 | 2,312,500 | 23.43 | 23.50 | 23.15 | 23.40 | 00:00:00 | | 2011-02-14 | 1,958,600 | 23.32 | 23.42 | 22.73 | 23.14 | 00:00:00 | | 2011-02-15 | 2,393,600 | 23.06 | 23.57 | 23.05 | 23.38 | 00:00:00 | | 2011-02-16 | 2,271,200 | 23.40 | 23.51 | 23.13 | 23.24 | 00:00:00 | | 2011-02-17 | 1,230,300 | 23.16 | 23.54 | 23.14 | 23.46 | 00:00:00 | | 2011-02-18 | 876,400 | 23.48 | 23.64 | 23.22 | 23.47 | 00:00:00 | | 2011-02-22 | 1,747,000 | 23.30 | 23.43 | 22.67 | 22.79 | 00:00:00 | | 2011-02-23 | 2,391,000 | 22.95 | 23.26 | 22.62 | 22.93 | 00:00:00 | | 2011-02-24 | 3,891,700 | 21.73 | 22.90 | 21.72 | 22.62 | 00:00:00 | | 2011-02-25 | 2,665,800 | 22.65 | 23.60 | 22.58 | 23.45 | 00:00:00 | | 2011-02-28 | 2,451,100 | 23.38 | 23.77 | 23.15 | 23.25 | 00:00:00 | | 2011-03-01 | 2,652,400 | 23.24 | 23.44 | 22.80 | 22.87 | 00:00:00 | | 2011-03-02 | 2,569,400 | 22.89 | 23.30 | 22.58 | 22.97 | 00:00:00 | | 2011-03-03 | 3,335,100 | 23.20 | 23.98 | 23.13 | 23.77 | 00:00:00 | | 2011-03-04 | 2,346,200 | 23.78 | 23.81 | 23.17 | 23.50 | 00:00:00 | | 2011-03-07 | 1,925,100 | 23.55 | 23.67 | 23.00 | 23.32 | 00:00:00 | | 2011-03-08 | 1,772,200 | 23.32 | 23.71 | 23.16 | 23.67 | 00:00:00 | | 2011-03-09 | 2,456,300 | 23.73 | 24.18 | 23.68 | 23.84 | 00:00:00 | | 2011-03-10 | 1,872,300 | 23.61 | 23.98 | 23.30 | 23.34 | 00:00:00 | | 2011-03-11 | 1,326,000 | 23.22 | 23.54 | 23.15 | 23.43 | 00:00:00 | | 2011-03-14 | 1,678,700 | 23.41 | 23.53 | 23.19 | 23.27 | 00:00:00 | | 2011-03-15 | 2,351,900 | 22.62 | 23.65 | 22.49 | 23.46 | 00:00:00 | | 2011-03-16 | 2,699,400 | 23.69 | 24.14 | 23.16 | 23.27 | 00:00:00 | | 2011-03-17 | 2,017,000 | 23.56 | 23.86 | 23.43 | 23.66 | 00:00:00 | | 2011-03-18 | 1,643,300 | 24.00 | 24.04 | 23.74 | 23.88 | 00:00:00 | | 2011-03-21 | 4,874,000 | 22.84 | 23.78 | 22.77 | 23.24 | 00:00:00 | | 2011-03-22 | 1,871,900 | 23.25 | 23.51 | 23.12 | 23.22 | 00:00:00 | | 2011-03-23 | 2,151,800 | 23.12 | 23.49 | 22.99 | 23.37 | 00:00:00 | | 2011-03-24 | 4,229,400 | 23.67 | 24.64 | 23.37 | 24.17 | 00:00:00 | | 2011-03-25 | 3,125,000 | 24.19 | 24.76 | 24.18 | 24.40 | 00:00:00 | | 2011-03-28 | 1,787,100 | 24.41 | 24.58 | 24.07 | 24.17 | 00:00:00 | | 2011-03-29 | 1,165,600 | 24.19 | 24.27 | 24.00 | 24.19 | 00:00:00 | | 2011-03-30 | 2,044,200 | 24.23 | 24.47 | 24.16 | 24.40 | 00:00:00 | | 2011-03-31 | 3,171,300 | 24.37 | 24.52 | 24.25 | 24.36 | 00:00:00 | | 2011-04-01 | 2,755,900 | 24.50 | 24.66 | 24.19 | 24.44 | 00:00:00 | | 2011-04-04 | 1,352,900 | 24.51 | 24.58 | 24.23 | 24.47 | 00:00:00 | | 2011-04-05 | 1,974,000 | 24.36 | 24.50 | 24.24 | 24.31 | 00:00:00 | | 2011-04-06 | 2,532,400 | 24.54 | 24.59 | 24.18 | 24.32 | 00:00:00 | | 2011-04-07 | 3,316,500 | 23.52 | 24.15 | 23.27 | 23.95 | 00:00:00 | | 2011-04-08 | 1,458,100 | 24.01 | 24.27 | 23.62 | 23.79 | 00:00:00 | | 2011-04-11 | 1,917,800 | 23.89 | 23.90 | 23.31 | 23.47 | 00:00:00 | | 2011-04-12 | 1,572,400 | 23.77 | 23.77 | 23.21 | 23.28 | 00:00:00 | | 2011-04-13 | 1,661,300 | 23.49 | 23.54 | 23.16 | 23.26 | 00:00:00 | | 2011-04-14 | 2,540,200 | 23.13 | 23.43 | 22.91 | 23.43 | 00:00:00 | | 2011-04-15 | 2,282,800 | 23.46 | 23.50 | 23.20 | 23.20 | 00:00:00 | | 2011-04-18 | 1,773,100 | 23.00 | 23.16 | 22.71 | 23.10 | 00:00:00 | | 2011-04-19 | 2,847,600 | 23.14 | 23.88 | 22.96 | 23.87 | 00:00:00 | | 2011-04-20 | 5,406,100 | 24.11 | 24.77 | 23.26 | 23.58 | 00:00:00 | | 2011-04-21 | 1,934,200 | 23.67 | 24.43 | 23.66 | 24.37 | 00:00:00 | | 2011-04-25 | 1,442,900 | 24.66 | 24.66 | 24.26 | 24.31 | 00:00:00 | | 2011-04-26 | 1,348,600 | 24.45 | 24.54 | 24.32 | 24.42 | 00:00:00 | | 2011-04-27 | 1,341,900 | 24.42 | 24.61 | 24.26 | 24.57 | 00:00:00 | | 2011-04-28 | 819,400 | 24.48 | 24.72 | 24.40 | 24.70 | 00:00:00 | | 2011-04-29 | 1,300,000 | 24.67 | 25.06 | 24.65 | 25.04 | 00:00:00 | | 2011-05-02 | 15,117,000 | 27.89 | 29.95 | 27.50 | 29.79 | 00:00:00 | | 2011-05-03 | 6,041,300 | 29.45 | 29.62 | 28.64 | 29.20 | 00:00:00 | | 2011-05-04 | 3,519,800 | 28.59 | 29.05 | 28.20 | 28.74 | 00:00:00 | | 2011-05-05 | 4,313,600 | 28.41 | 29.49 | 28.26 | 29.28 | 00:00:00 | | 2011-05-06 | 3,065,900 | 29.37 | 29.60 | 29.17 | 29.21 | 00:00:00 | | 2011-05-09 | 2,036,600 | 29.27 | 29.39 | 28.88 | 29.05 | 00:00:00 | | 2011-05-10 | 2,345,700 | 29.08 | 29.85 | 28.97 | 29.63 | 00:00:00 | | 2011-05-11 | 1,365,700 | 29.55 | 29.57 | 29.06 | 29.31 | 00:00:00 | | 2011-05-12 | 2,400,000 | 29.31 | 29.34 | 28.90 | 29.20 | 00:00:00 | | 2011-05-13 | 1,430,100 | 29.17 | 29.30 | 28.62 | 28.81 | 00:00:00 | | 2011-05-16 | 2,859,800 | 28.83 | 29.55 | 28.50 | 28.90 | 00:00:00 | | 2011-05-17 | 1,540,600 | 28.92 | 29.01 | 28.46 | 28.89 | 00:00:00 | | 2011-05-18 | 2,846,400 | 28.85 | 30.00 | 28.61 | 29.94 | 00:00:00 | | 2011-05-19 | 1,973,300 | 29.91 | 30.00 | 29.61 | 29.91 | 00:00:00 | | 2011-05-20 | 1,816,000 | 30.04 | 30.05 | 29.35 | 29.48 | 00:00:00 | | 2011-05-23 | 1,809,900 | 29.09 | 29.61 | 29.04 | 29.42 | 00:00:00 | | 2011-05-24 | 1,612,900 | 29.51 | 29.74 | 29.03 | 29.14 | 00:00:00 | | 2011-05-25 | 1,833,000 | 29.15 | 29.49 | 28.84 | 29.17 | 00:00:00 | | 2011-05-26 | 2,112,200 | 29.07 | 29.95 | 28.89 | 29.67 | 00:00:00 | | 2011-05-27 | 1,886,600 | 29.76 | 30.14 | 29.62 | 30.13 | 00:00:00 | | 2011-05-31 | 2,240,000 | 30.44 | 30.50 | 30.00 | 30.28 | 00:00:00 | | 2011-06-01 | 2,691,300 | 30.21 | 30.40 | 29.47 | 29.53 | 00:00:00 | | 2011-06-02 | 1,427,500 | 29.60 | 29.87 | 29.38 | 29.56 | 00:00:00 | | 2011-06-03 | 1,246,600 | 29.21 | 29.62 | 29.03 | 29.03 | 00:00:00 | | 2011-06-06 | 1,529,700 | 29.05 | 29.27 | 28.42 | 28.57 | 00:00:00 | | 2011-06-07 | 1,192,600 | 28.77 | 29.09 | 28.60 | 28.65 | 00:00:00 | | 2011-06-08 | 1,474,900 | 28.55 | 28.80 | 28.34 | 28.70 | 00:00:00 | | 2011-06-09 | 1,466,600 | 28.75 | 29.08 | 28.56 | 28.94 | 00:00:00 | | 2011-06-10 | 2,104,400 | 28.81 | 29.10 | 27.97 | 28.05 | 00:00:00 | | 2011-06-13 | 1,518,700 | 28.10 | 28.21 | 27.67 | 27.78 | 00:00:00 | | 2011-06-14 | 1,792,200 | 28.08 | 28.32 | 27.78 | 28.13 | 00:00:00 | | 2011-06-15 | 1,269,500 | 27.89 | 28.19 | 27.73 | 27.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
