|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 4,251,300 | 25.31 | 26.19 | 24.00 | 25.06 | 00:00:00 | | 2000-12-14 | 3,734,800 | 25.22 | 26.12 | 23.50 | 23.50 | 00:00:00 | | 2000-12-15 | 5,126,600 | 23.94 | 25.31 | 21.94 | 25.00 | 00:00:00 | | 2000-12-18 | 2,882,400 | 25.25 | 25.88 | 23.25 | 25.12 | 00:00:00 | | 2000-12-19 | 4,955,200 | 25.38 | 28.50 | 23.81 | 24.00 | 00:00:00 | | 2000-12-20 | 4,381,700 | 23.25 | 24.31 | 21.56 | 22.75 | 00:00:00 | | 2000-12-21 | 3,623,300 | 22.56 | 23.62 | 21.62 | 22.81 | 00:00:00 | | 2000-12-22 | 7,957,000 | 22.56 | 25.75 | 22.56 | 25.75 | 00:00:00 | | 2000-12-26 | 1,772,000 | 25.12 | 26.31 | 25.00 | 25.12 | 00:00:00 | | 2000-12-27 | 2,982,700 | 24.94 | 25.50 | 22.56 | 24.06 | 00:00:00 | | 2000-12-28 | 2,296,500 | 23.38 | 25.00 | 23.06 | 23.75 | 00:00:00 | | 2000-12-29 | 3,116,800 | 23.75 | 24.12 | 22.69 | 22.75 | 00:00:00 | | 2001-01-02 | 2,586,200 | 23.06 | 24.19 | 21.44 | 21.81 | 00:00:00 | | 2001-01-03 | 8,620,600 | 22.12 | 27.62 | 20.50 | 27.19 | 00:00:00 | | 2001-01-04 | 5,998,400 | 26.50 | 28.88 | 25.50 | 26.00 | 00:00:00 | | 2001-01-05 | 3,051,100 | 26.19 | 26.25 | 23.94 | 24.00 | 00:00:00 | | 2001-01-08 | 2,282,900 | 23.88 | 24.50 | 22.81 | 23.38 | 00:00:00 | | 2001-01-09 | 4,824,200 | 24.25 | 25.00 | 23.62 | 24.31 | 00:00:00 | | 2001-01-10 | 6,582,100 | 24.25 | 26.38 | 23.38 | 25.94 | 00:00:00 | | 2001-01-11 | 7,972,200 | 26.06 | 29.75 | 26.00 | 28.88 | 00:00:00 | | 2001-01-12 | 5,128,200 | 29.75 | 30.69 | 28.50 | 29.38 | 00:00:00 | | 2001-01-16 | 5,389,900 | 29.31 | 33.00 | 27.94 | 32.06 | 00:00:00 | | 2001-01-17 | 4,127,200 | 33.19 | 34.75 | 32.52 | 32.94 | 00:00:00 | | 2001-01-18 | 1,807,700 | 33.00 | 33.50 | 31.50 | 32.69 | 00:00:00 | | 2001-01-19 | 2,421,700 | 32.83 | 34.06 | 31.25 | 32.56 | 00:00:00 | | 2001-01-22 | 2,381,200 | 32.31 | 33.88 | 30.62 | 32.75 | 00:00:00 | | 2001-01-23 | 2,416,900 | 32.50 | 34.62 | 32.00 | 33.75 | 00:00:00 | | 2001-01-24 | 4,660,900 | 33.44 | 34.19 | 31.75 | 34.00 | 00:00:00 | | 2001-01-25 | 4,147,700 | 33.75 | 34.25 | 30.50 | 30.88 | 00:00:00 | | 2001-01-26 | 3,000,900 | 30.38 | 31.44 | 28.69 | 30.88 | 00:00:00 | | 2001-01-29 | 2,885,700 | 30.62 | 32.94 | 30.38 | 32.19 | 00:00:00 | | 2001-01-30 | 1,561,800 | 32.00 | 32.06 | 31.00 | 32.00 | 00:00:00 | | 2001-01-31 | 2,444,600 | 31.69 | 32.81 | 30.50 | 30.88 | 00:00:00 | | 2001-02-01 | 1,563,000 | 30.75 | 31.19 | 29.81 | 30.12 | 00:00:00 | | 2001-02-02 | 2,172,500 | 30.00 | 30.44 | 28.06 | 28.19 | 00:00:00 | | 2001-02-05 | 1,656,900 | 28.12 | 29.81 | 27.62 | 29.56 | 00:00:00 | | 2001-02-06 | 3,016,300 | 29.19 | 31.50 | 28.06 | 30.56 | 00:00:00 | | 2001-02-07 | 3,171,300 | 30.62 | 30.69 | 28.00 | 29.19 | 00:00:00 | | 2001-02-08 | 1,742,000 | 29.56 | 30.25 | 28.75 | 30.06 | 00:00:00 | | 2001-02-09 | 2,951,800 | 30.12 | 31.19 | 28.62 | 29.00 | 00:00:00 | | 2001-02-12 | 2,868,100 | 28.62 | 29.88 | 28.31 | 28.75 | 00:00:00 | | 2001-02-13 | 2,074,500 | 29.19 | 30.12 | 28.69 | 29.31 | 00:00:00 | | 2001-02-14 | 3,371,400 | 29.38 | 29.38 | 27.31 | 28.81 | 00:00:00 | | 2001-02-15 | 2,530,600 | 29.00 | 29.50 | 28.31 | 28.50 | 00:00:00 | | 2001-02-16 | 4,020,500 | 26.75 | 27.62 | 24.81 | 26.80 | 00:00:00 | | 2001-02-20 | 3,107,800 | 26.81 | 27.31 | 25.94 | 26.62 | 00:00:00 | | 2001-02-21 | 2,032,900 | 26.25 | 28.19 | 26.25 | 27.00 | 00:00:00 | | 2001-02-22 | 4,452,500 | 27.38 | 29.12 | 25.31 | 26.62 | 00:00:00 | | 2001-02-23 | 1,999,900 | 26.69 | 28.12 | 25.88 | 27.50 | 00:00:00 | | 2001-02-26 | 1,476,800 | 28.06 | 29.12 | 27.56 | 28.56 | 00:00:00 | | 2001-02-27 | 1,427,800 | 28.56 | 28.56 | 26.81 | 27.62 | 00:00:00 | | 2001-02-28 | 1,645,000 | 27.69 | 28.25 | 25.94 | 26.12 | 00:00:00 | | 2001-03-01 | 3,043,300 | 25.56 | 27.38 | 25.25 | 26.62 | 00:00:00 | | 2001-03-02 | 2,817,500 | 26.75 | 27.25 | 25.62 | 26.94 | 00:00:00 | | 2001-03-05 | 2,307,900 | 27.06 | 27.88 | 26.94 | 27.38 | 00:00:00 | | 2001-03-06 | 5,494,100 | 27.69 | 31.31 | 27.69 | 29.88 | 00:00:00 | | 2001-03-07 | 2,391,700 | 30.69 | 31.00 | 29.12 | 29.81 | 00:00:00 | | 2001-03-08 | 1,387,600 | 29.88 | 30.88 | 29.75 | 30.12 | 00:00:00 | | 2001-03-09 | 1,410,700 | 29.88 | 30.00 | 28.12 | 28.25 | 00:00:00 | | 2001-03-12 | 4,028,600 | 27.56 | 27.69 | 26.50 | 26.50 | 00:00:00 | | 2001-03-13 | 3,419,300 | 26.94 | 28.38 | 24.88 | 27.88 | 00:00:00 | | 2001-03-14 | 3,994,200 | 27.19 | 29.75 | 26.75 | 28.06 | 00:00:00 | | 2001-03-15 | 3,529,100 | 29.44 | 30.28 | 26.25 | 26.62 | 00:00:00 | | 2001-03-16 | 2,504,500 | 26.38 | 27.94 | 25.88 | 26.50 | 00:00:00 | | 2001-03-19 | 2,702,100 | 26.44 | 28.44 | 26.44 | 28.25 | 00:00:00 | | 2001-03-20 | 3,642,300 | 28.31 | 28.31 | 27.19 | 27.56 | 00:00:00 | | 2001-03-21 | 2,101,700 | 28.12 | 28.25 | 27.00 | 27.94 | 00:00:00 | | 2001-03-22 | 3,837,600 | 28.06 | 28.19 | 25.56 | 27.69 | 00:00:00 | | 2001-03-23 | 2,271,900 | 27.88 | 28.25 | 26.31 | 27.38 | 00:00:00 | | 2001-03-26 | 2,114,600 | 27.44 | 29.56 | 27.44 | 28.06 | 00:00:00 | | 2001-03-27 | 1,891,200 | 28.12 | 30.12 | 27.50 | 29.50 | 00:00:00 | | 2001-03-28 | 1,318,800 | 29.50 | 29.81 | 27.88 | 27.94 | 00:00:00 | | 2001-03-29 | 1,434,700 | 27.94 | 29.50 | 27.38 | 27.94 | 00:00:00 | | 2001-03-30 | 1,059,600 | 28.31 | 29.25 | 27.56 | 27.69 | 00:00:00 | | 2001-04-02 | 3,313,000 | 27.62 | 29.25 | 27.56 | 28.56 | 00:00:00 | | 2001-04-03 | 2,809,300 | 28.14 | 28.25 | 26.38 | 26.44 | 00:00:00 | | 2001-04-04 | 4,473,400 | 26.25 | 26.50 | 25.23 | 25.81 | 00:00:00 | | 2001-04-05 | 4,176,400 | 26.50 | 28.50 | 26.50 | 28.38 | 00:00:00 | | 2001-04-06 | 3,436,300 | 27.75 | 28.38 | 26.00 | 26.69 | 00:00:00 | | 2001-04-09 | 1,559,800 | 26.96 | 28.28 | 26.96 | 28.25 | 00:00:00 | | 2001-04-10 | 4,632,200 | 28.50 | 31.16 | 28.40 | 30.27 | 00:00:00 | | 2001-04-11 | 4,903,900 | 31.55 | 32.37 | 29.63 | 30.81 | 00:00:00 | | 2001-04-12 | 2,681,500 | 30.71 | 31.00 | 28.55 | 29.06 | 00:00:00 | | 2001-04-16 | 2,474,600 | 28.75 | 29.68 | 28.60 | 29.50 | 00:00:00 | | 2001-04-17 | 2,290,400 | 29.14 | 30.50 | 28.49 | 30.45 | 00:00:00 | | 2001-04-18 | 5,242,900 | 30.74 | 33.10 | 30.60 | 31.80 | 00:00:00 | | 2001-04-19 | 3,105,400 | 31.49 | 31.83 | 30.23 | 31.80 | 00:00:00 | | 2001-04-20 | 1,978,500 | 31.00 | 31.80 | 30.57 | 31.18 | 00:00:00 | | 2001-04-23 | 1,132,500 | 30.99 | 31.35 | 29.68 | 29.95 | 00:00:00 | | 2001-04-24 | 1,237,600 | 29.93 | 30.36 | 28.93 | 28.93 | 00:00:00 | | 2001-04-25 | 1,437,200 | 29.12 | 31.35 | 28.95 | 31.05 | 00:00:00 | | 2001-04-26 | 1,428,900 | 31.09 | 32.25 | 30.52 | 30.98 | 00:00:00 | | 2001-04-27 | 2,169,100 | 31.44 | 31.61 | 29.65 | 30.52 | 00:00:00 | | 2001-04-30 | 2,475,400 | 30.76 | 31.38 | 29.84 | 29.96 | 00:00:00 | | 2001-05-01 | 2,756,300 | 30.31 | 31.25 | 29.75 | 31.00 | 00:00:00 | | 2001-05-02 | 3,604,600 | 31.34 | 32.68 | 31.34 | 32.30 | 00:00:00 | | 2001-05-03 | 16,474,500 | 34.15 | 37.84 | 34.15 | 36.93 | 00:00:00 | | 2001-05-04 | 8,589,400 | 36.00 | 39.03 | 35.99 | 38.51 | 00:00:00 | | 2001-05-07 | 2,766,000 | 38.49 | 38.50 | 36.99 | 38.03 | 00:00:00 | | 2001-05-08 | 4,218,100 | 38.10 | 38.28 | 35.95 | 36.80 | 00:00:00 | | 2001-05-09 | 1,938,000 | 36.45 | 37.99 | 36.21 | 37.03 | 00:00:00 | | 2001-05-10 | 2,652,300 | 37.66 | 38.17 | 36.95 | 37.02 | 00:00:00 | | 2001-05-11 | 3,728,200 | 36.80 | 36.80 | 34.50 | 34.70 | 00:00:00 | | 2001-05-14 | 3,092,400 | 34.76 | 35.07 | 33.46 | 34.78 | 00:00:00 | | 2001-05-15 | 3,236,600 | 34.99 | 35.31 | 33.89 | 34.30 | 00:00:00 | | 2001-05-16 | 3,357,600 | 34.00 | 35.88 | 33.05 | 35.86 | 00:00:00 | | 2001-05-17 | 4,468,000 | 36.31 | 37.55 | 35.85 | 36.89 | 00:00:00 | | 2001-05-18 | 1,403,700 | 36.94 | 37.05 | 35.45 | 35.55 | 00:00:00 | | 2001-05-21 | 3,400,600 | 35.55 | 36.83 | 35.53 | 36.58 | 00:00:00 | | 2001-05-22 | 11,881,600 | 33.90 | 35.40 | 33.63 | 35.28 | 00:00:00 | | 2001-05-23 | 4,912,700 | 35.24 | 35.25 | 33.97 | 34.03 | 00:00:00 | | 2001-05-24 | 10,705,900 | 34.05 | 34.10 | 32.85 | 33.30 | 00:00:00 | | 2001-05-25 | 7,521,800 | 33.75 | 34.25 | 33.15 | 34.02 | 00:00:00 | | 2001-05-29 | 4,367,900 | 33.90 | 33.91 | 31.99 | 32.32 | 00:00:00 | | 2001-05-30 | 3,331,400 | 31.89 | 32.41 | 31.27 | 31.60 | 00:00:00 | | 2001-05-31 | 5,060,600 | 31.92 | 32.01 | 30.30 | 30.59 | 00:00:00 | | 2001-06-01 | 3,004,500 | 30.95 | 31.69 | 30.60 | 31.65 | 00:00:00 | | 2001-06-04 | 2,422,900 | 31.92 | 32.18 | 30.55 | 31.10 | 00:00:00 | | 2001-06-05 | 4,470,200 | 31.05 | 31.34 | 30.00 | 30.60 | 00:00:00 | | 2001-06-06 | 3,026,100 | 30.50 | 30.60 | 29.41 | 29.48 | 00:00:00 | | 2001-06-07 | 2,659,000 | 29.37 | 30.70 | 29.30 | 30.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
