|
 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 | | 2013-09-23 | 1,746,600 | 47.06 | 47.46 | 46.78 | 46.84 | 00:00:00 | | 2013-09-26 | 3,398,200 | 47.31 | 47.31 | 44.31 | 44.44 | 00:00:00 | | 2013-09-27 | 2,820,200 | 44.44 | 44.84 | 44.26 | 44.46 | 00:00:00 | | 2013-09-30 | 2,483,600 | 44.04 | 45.06 | 43.75 | 45.01 | 00:00:00 | | 2013-10-01 | 3,946,400 | 45.03 | 45.76 | 45.00 | 45.68 | 00:00:00 | | 2013-10-02 | 6,730,500 | 45.52 | 48.04 | 45.20 | 47.98 | 00:00:00 | | 2013-10-07 | 3,564,900 | 47.80 | 49.09 | 47.61 | 48.70 | 00:00:00 | | 2013-10-08 | 2,141,400 | 48.84 | 48.84 | 47.34 | 47.36 | 00:00:00 | | 2013-10-09 | 1,677,700 | 47.36 | 47.63 | 46.62 | 46.63 | 00:00:00 | | 2013-10-10 | 1,252,800 | 47.19 | 47.88 | 47.09 | 47.68 | 00:00:00 | | 2013-10-14 | 1,244,900 | 47.59 | 47.99 | 47.16 | 47.65 | 00:00:00 | | 2013-10-15 | 1,047,900 | 47.73 | 48.24 | 47.53 | 48.14 | 00:00:00 | | 2013-10-16 | 1,026,000 | 48.30 | 48.84 | 47.82 | 48.60 | 00:00:00 | | 2013-10-17 | 1,183,400 | 48.22 | 49.00 | 48.00 | 48.89 | 00:00:00 | | 2013-10-18 | 1,335,100 | 48.98 | 49.33 | 48.77 | 49.13 | 00:00:00 | | 2013-11-05 | 1,996,900 | 48.39 | 48.91 | 47.73 | 48.86 | 00:00:00 | | 2013-11-18 | 2,230,900 | 51.06 | 51.50 | 50.49 | 50.58 | 00:00:00 | | 2013-11-22 | 4,567,300 | 50.39 | 52.78 | 50.12 | 52.21 | 00:00:00 | | 2013-11-26 | 4,362,700 | 52.01 | 54.19 | 51.83 | 54.06 | 00:00:00 | | 2013-11-27 | 1,773,400 | 53.95 | 54.34 | 53.58 | 54.29 | 00:00:00 | | 2013-12-09 | 1,663,400 | 55.10 | 55.37 | 54.50 | 54.64 | 00:00:00 | | 2013-12-10 | 1,434,900 | 54.51 | 54.92 | 54.21 | 54.44 | 00:00:00 | | 2013-12-11 | 3,456,300 | 54.58 | 55.13 | 53.62 | 53.76 | 00:00:00 | | 2013-12-16 | 2,213,300 | 54.05 | 54.19 | 53.37 | 53.64 | 00:00:00 | | 2013-12-19 | 2,115,700 | 55.26 | 56.31 | 55.06 | 55.83 | 00:00:00 | | 2013-12-20 | 10,522,000 | 56.01 | 57.18 | 55.60 | 56.49 | 00:00:00 | | 2013-12-23 | 1,369,600 | 56.92 | 57.04 | 56.33 | 56.60 | 00:00:00 | | 2013-12-24 | 674,300 | 56.72 | 57.36 | 56.59 | 57.25 | 00:00:00 | | 2013-12-26 | 956,000 | 57.32 | 57.84 | 57.13 | 57.61 | 00:00:00 | | 2013-12-30 | 1,105,000 | 57.56 | 57.76 | 57.19 | 57.73 | 00:00:00 | | 2014-01-02 | 1,724,400 | 57.99 | 58.15 | 57.02 | 57.75 | 00:00:00 | | 2014-01-06 | 2,551,300 | 58.07 | 58.55 | 57.84 | 57.86 | 00:00:00 | | 2014-01-14 | 2,049,300 | 56.28 | 56.75 | 55.57 | 56.11 | 00:00:00 | | 2014-01-15 | 3,075,800 | 56.32 | 56.85 | 55.85 | 56.63 | 00:00:00 | | 2014-01-22 | 9,469,600 | 54.35 | 56.98 | 54.18 | 56.63 | 00:00:00 | | 2014-01-23 | 2,012,900 | 55.87 | 56.14 | 55.06 | 55.31 | 00:00:00 | | 2014-01-24 | 2,332,400 | 55.10 | 55.22 | 54.37 | 54.60 | 00:00:00 | | 2014-01-27 | 2,549,500 | 54.60 | 55.21 | 53.72 | 54.78 | 00:00:00 | | 2014-02-03 | 3,153,800 | 56.06 | 57.09 | 54.31 | 54.60 | 00:00:00 | | 2014-02-04 | 2,789,200 | 55.22 | 56.81 | 55.07 | 56.58 | 00:00:00 | | 2014-02-05 | 3,215,300 | 56.20 | 57.46 | 55.75 | 57.26 | 00:00:00 | | 2014-02-18 | 2,225,700 | 56.31 | 57.48 | 56.02 | 57.09 | 00:00:00 | | 2014-02-21 | 5,683,300 | 58.88 | 59.95 | 57.45 | 57.92 | 00:00:00 | | 2014-03-04 | 3,528,400 | 59.77 | 59.97 | 58.83 | 59.56 | 00:00:00 | | 2014-03-05 | 3,180,000 | 59.65 | 60.98 | 59.65 | 60.48 | 00:00:00 | | 2014-03-20 | 1,369,000 | 61.68 | 63.04 | 61.55 | 62.42 | 00:00:00 | | 2014-03-21 | 2,771,000 | 62.85 | 62.99 | 61.02 | 61.07 | 00:00:00 | | 2014-03-24 | 6,018,900 | 61.20 | 61.22 | 57.81 | 59.14 | 00:00:00 | | 2014-03-27 | 5,218,700 | 61.71 | 63.23 | 60.36 | 61.22 | 00:00:00 | | 2014-03-28 | 1,839,400 | 61.82 | 62.26 | 61.40 | 61.80 | 00:00:00 | | 2014-04-08 | 2,924,500 | 59.78 | 60.01 | 58.57 | 59.67 | 00:00:00 | | 2014-04-09 | 1,833,600 | 59.81 | 60.96 | 59.52 | 60.83 | 00:00:00 | | 2014-04-10 | 2,326,800 | 60.73 | 61.21 | 58.60 | 58.78 | 00:00:00 | | 2014-04-14 | 2,747,900 | 58.05 | 58.96 | 57.11 | 57.89 | 00:00:00 | | 2014-04-15 | 1,895,900 | 57.81 | 58.53 | 56.85 | 57.70 | 00:00:00 | | 2014-04-16 | 3,430,700 | 58.01 | 59.23 | 57.51 | 58.98 | 00:00:00 | | 2014-04-17 | 3,137,700 | 58.76 | 59.97 | 58.30 | 59.47 | 00:00:00 | | 2014-04-21 | 1,172,200 | 59.21 | 60.16 | 58.98 | 59.97 | 00:00:00 | | 2014-05-01 | 8,884,600 | 59.14 | 61.55 | 58.17 | 60.21 | 00:00:00 | | 2014-05-02 | 3,608,900 | 60.55 | 62.00 | 60.20 | 61.82 | 00:00:00 | | 2014-05-08 | 6,059,300 | 60.03 | 63.35 | 58.90 | 60.14 | 00:00:00 | | 2014-05-09 | 3,086,200 | 60.57 | 60.95 | 58.83 | 60.63 | 00:00:00 | | 2014-05-12 | 2,467,000 | 60.52 | 61.56 | 60.44 | 60.97 | 00:00:00 | | 2014-05-15 | 2,301,600 | 60.03 | 60.37 | 58.90 | 60.27 | 00:00:00 | | 2014-05-16 | 2,272,200 | 60.20 | 60.27 | 59.07 | 59.95 | 00:00:00 | | 2014-05-19 | 7,502,900 | 58.92 | 61.28 | 57.87 | 59.36 | 00:00:00 | | 2014-05-20 | 4,507,100 | 58.00 | 58.51 | 57.19 | 57.53 | 00:00:00 | | 2014-05-23 | 4,228,600 | 58.24 | 60.19 | 57.89 | 59.87 | 00:00:00 | | 2014-06-02 | 2,521,500 | 58.63 | 59.28 | 58.59 | 59.10 | 00:00:00 | | 2014-06-03 | 2,056,900 | 59.20 | 59.45 | 58.98 | 59.25 | 00:00:00 | | 2014-06-04 | 1,628,800 | 58.99 | 59.22 | 58.75 | 58.95 | 00:00:00 | | 2014-06-05 | 2,639,200 | 59.35 | 59.35 | 57.86 | 58.45 | 00:00:00 | | 2014-06-06 | 1,383,400 | 58.51 | 59.04 | 58.09 | 58.51 | 00:00:00 | | 2014-06-10 | 1,730,400 | 58.84 | 59.51 | 58.33 | 59.40 | 00:00:00 | | 2014-06-11 | 1,590,000 | 59.20 | 59.77 | 58.96 | 59.50 | 00:00:00 | | 2014-06-16 | 1,726,200 | 59.89 | 59.90 | 58.97 | 59.20 | 00:00:00 | | 2014-06-17 | 1,989,300 | 59.18 | 59.58 | 58.92 | 59.07 | 00:00:00 | | 2014-06-18 | 1,403,800 | 59.25 | 59.75 | 58.92 | 59.62 | 00:00:00 | | 2014-06-19 | 1,794,400 | 60.00 | 60.00 | 59.61 | 59.81 | 00:00:00 | | 2014-06-20 | 5,135,300 | 60.30 | 62.17 | 60.25 | 61.29 | 00:00:00 | | 2014-06-24 | 1,691,100 | 62.63 | 63.19 | 61.84 | 62.19 | 00:00:00 | | 2014-06-25 | 1,678,800 | 62.00 | 63.25 | 61.76 | 63.13 | 00:00:00 | | 2014-07-01 | 1,673,000 | 65.35 | 65.93 | 65.20 | 65.61 | 00:00:00 | | 2014-07-02 | 1,099,100 | 65.61 | 66.65 | 65.49 | 66.22 | 00:00:00 | | 2014-07-07 | 2,404,800 | 67.50 | 67.50 | 65.46 | 65.96 | 00:00:00 | | 2014-07-14 | 1,086,700 | 65.79 | 66.35 | 65.02 | 66.24 | 00:00:00 | | 2014-07-21 | 1,002,400 | 64.79 | 64.90 | 64.11 | 64.35 | 00:00:00 | | 2014-07-28 | 1,040,600 | 62.94 | 63.09 | 62.15 | 62.92 | 00:00:00 | | 2014-07-29 | 951,100 | 63.20 | 63.38 | 62.46 | 62.58 | 00:00:00 | | 2014-07-30 | 748,400 | 62.82 | 63.31 | 62.44 | 62.69 | 00:00:00 | | 2014-07-31 | 2,745,100 | 62.58 | 63.20 | 60.91 | 61.87 | 00:00:00 | | 2014-08-01 | 1,575,600 | 61.83 | 62.32 | 61.00 | 62.14 | 00:00:00 | | 2014-08-07 | 2,278,400 | 63.10 | 63.37 | 62.12 | 62.36 | 00:00:00 | | 2014-08-08 | 1,730,000 | 62.37 | 62.72 | 62.00 | 62.60 | 00:00:00 | | 2014-08-12 | 1,960,400 | 63.00 | 63.30 | 62.25 | 62.53 | 00:00:00 | | 2014-08-13 | 1,825,000 | 62.69 | 63.39 | 62.65 | 63.18 | 00:00:00 | | 2014-08-19 | 1,330,600 | 65.03 | 65.38 | 64.35 | 64.55 | 00:00:00 | | 2014-08-20 | 1,320,300 | 64.30 | 64.64 | 64.04 | 64.31 | 00:00:00 | | 2014-08-22 | 1,277,000 | 65.31 | 65.47 | 64.56 | 64.82 | 00:00:00 | | 2014-08-25 | 1,036,400 | 65.02 | 65.13 | 64.41 | 64.42 | 00:00:00 | | 2014-08-26 | 998,600 | 64.38 | 64.39 | 63.89 | 64.10 | 00:00:00 | | 2014-08-27 | 821,900 | 64.09 | 64.78 | 64.06 | 64.58 | 00:00:00 | | 2014-09-03 | 1,070,800 | 66.21 | 66.42 | 65.55 | 65.88 | 00:00:00 | | 2014-09-04 | 1,283,900 | 65.71 | 66.23 | 65.39 | 65.84 | 00:00:00 | | 2014-09-10 | 866,500 | 65.76 | 65.95 | 65.17 | 65.76 | 00:00:00 | | 2014-09-11 | 1,216,400 | 65.64 | 66.52 | 65.25 | 66.30 | 00:00:00 | | 2014-09-12 | 743,000 | 66.35 | 66.36 | 65.67 | 65.96 | 00:00:00 | | 2014-09-15 | 983,800 | 66.06 | 66.40 | 65.59 | 65.74 | 00:00:00 | | 2014-09-19 | 2,040,000 | 65.97 | 66.07 | 64.81 | 64.98 | 00:00:00 | | 2014-09-23 | 1,319,500 | 63.03 | 63.67 | 62.78 | 63.00 | 00:00:00 | | 2014-09-30 | 1,748,000 | 64.81 | 65.69 | 63.96 | 64.58 | 00:00:00 | | 2014-10-01 | 2,523,400 | 64.69 | 64.69 | 62.64 | 63.60 | 00:00:00 | | 2014-10-02 | 2,768,600 | 63.43 | 63.71 | 62.09 | 63.58 | 00:00:00 | | 2014-10-03 | 1,857,000 | 64.12 | 65.54 | 63.75 | 65.16 | 00:00:00 | | 2014-10-07 | 2,029,500 | 64.15 | 64.49 | 63.40 | 63.71 | 00:00:00 | | 2014-10-08 | 1,510,900 | 63.67 | 64.36 | 63.04 | 64.22 | 00:00:00 | | 2014-10-13 | 2,997,300 | 61.26 | 61.62 | 59.56 | 59.61 | 00:00:00 | | 2014-10-14 | 3,406,800 | 60.22 | 60.62 | 57.42 | 58.86 | 00:00:00 | | 2014-10-15 | 4,329,400 | 57.39 | 59.45 | 56.17 | 58.86 | 00:00:00 | | 2014-10-16 | 4,015,600 | 57.94 | 58.10 | 56.99 | 57.96 | 00:00:00 | | 2014-10-17 | 2,648,800 | 58.38 | 59.83 | 58.22 | 58.53 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
