|
 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 | | 2014-10-17 | 2,648,800 | 58.38 | 59.83 | 58.22 | 58.53 | 00:00:00 | | 2014-10-20 | 1,275,700 | 58.76 | 58.91 | 58.13 | 58.70 | 00:00:00 | | 2014-10-21 | 1,808,600 | 59.14 | 61.00 | 58.93 | 60.66 | 00:00:00 | | 2014-10-22 | 1,473,000 | 60.88 | 61.35 | 59.67 | 59.73 | 00:00:00 | | 2014-10-23 | 1,531,800 | 60.41 | 61.56 | 60.04 | 61.00 | 00:00:00 | | 2014-10-24 | 1,733,800 | 61.21 | 62.88 | 60.81 | 62.20 | 00:00:00 | | 2014-10-27 | 1,082,600 | 62.21 | 62.25 | 60.93 | 61.35 | 00:00:00 | | 2014-10-28 | 1,657,900 | 61.71 | 62.09 | 61.23 | 61.43 | 00:00:00 | | 2014-10-29 | 939,100 | 61.53 | 62.19 | 61.26 | 61.95 | 00:00:00 | | 2014-11-03 | 2,605,300 | 63.36 | 64.49 | 63.03 | 63.81 | 00:00:00 | | 2014-11-04 | 3,621,000 | 60.72 | 63.91 | 60.50 | 63.26 | 00:00:00 | | 2014-11-05 | 2,517,400 | 63.00 | 64.26 | 62.37 | 63.05 | 00:00:00 | | 2014-11-06 | 1,888,300 | 63.43 | 64.11 | 62.79 | 63.66 | 00:00:00 | | 2014-11-07 | 779,400 | 63.76 | 63.82 | 63.14 | 63.71 | 00:00:00 | | 2014-11-10 | 1,180,300 | 63.68 | 64.27 | 62.80 | 63.67 | 00:00:00 | | 2014-11-18 | 3,049,200 | 65.20 | 67.94 | 65.05 | 67.85 | 00:00:00 | | 2014-11-19 | 15,298,800 | 69.00 | 75.26 | 69.00 | 74.66 | 00:00:00 | | 2014-11-20 | 5,039,500 | 73.87 | 74.18 | 72.00 | 72.22 | 00:00:00 | | 2014-11-21 | 3,844,100 | 74.26 | 75.29 | 72.85 | 73.70 | 00:00:00 | | 2014-11-28 | 1,320,100 | 77.91 | 79.57 | 77.60 | 79.41 | 00:00:00 | | 2014-12-02 | 3,886,900 | 76.64 | 77.37 | 75.12 | 75.27 | 00:00:00 | | 2014-12-03 | 4,007,100 | 74.15 | 75.53 | 72.81 | 74.42 | 00:00:00 | | 2014-12-10 | 999,900 | 71.95 | 72.00 | 70.43 | 70.56 | 00:00:00 | | 2014-12-11 | 1,580,600 | 70.72 | 71.89 | 70.31 | 70.61 | 00:00:00 | | 2014-12-16 | 2,761,300 | 69.45 | 70.65 | 68.45 | 68.49 | 00:00:00 | | 2014-12-17 | 1,243,800 | 68.85 | 69.94 | 68.45 | 69.72 | 00:00:00 | | 2014-12-24 | 366,100 | 71.93 | 72.89 | 71.01 | 72.63 | 00:00:00 | | 2014-12-26 | 437,800 | 72.93 | 73.00 | 72.05 | 72.71 | 00:00:00 | | 2014-12-29 | 552,000 | 72.42 | 73.26 | 72.42 | 73.07 | 00:00:00 | | 2014-12-30 | 52,300 | 72.68 | 73.38 | 72.26 | 73.30 | 00:00:00 | | 2014-12-31 | 1,425,300 | 73.17 | 73.83 | 72.71 | 72.89 | 00:00:00 | | 2015-01-05 | 1,846,700 | 71.98 | 72.46 | 70.06 | 70.44 | 00:00:00 | | 2015-01-06 | 3,230,600 | 70.36 | 70.71 | 67.61 | 68.67 | 00:00:00 | | 2015-01-07 | 1,858,900 | 69.02 | 69.98 | 68.06 | 68.46 | 00:00:00 | | 2015-01-13 | 2,944,900 | 71.81 | 72.97 | 70.63 | 71.77 | 00:00:00 | | 2015-01-14 | 1,577,100 | 71.19 | 71.28 | 69.59 | 70.44 | 00:00:00 | | 2015-01-15 | 1,289,300 | 70.66 | 71.22 | 69.65 | 70.19 | 00:00:00 | | 2015-01-16 | 1,700,400 | 70.24 | 71.98 | 69.92 | 71.85 | 00:00:00 | | 2015-01-20 | 2,335,000 | 72.05 | 72.23 | 70.24 | 70.68 | 00:00:00 | | 2015-01-23 | 1,251,600 | 74.58 | 74.75 | 73.24 | 73.65 | 00:00:00 | | 2015-01-26 | 1,374,400 | 73.44 | 74.49 | 72.63 | 73.15 | 00:00:00 | | 2015-01-29 | 2,296,600 | 71.51 | 73.79 | 70.78 | 73.48 | 00:00:00 | | 2015-01-30 | 8,326,800 | 73.11 | 73.46 | 67.50 | 70.35 | 00:00:00 | | 2015-02-02 | 3,176,200 | 71.66 | 72.63 | 69.19 | 72.59 | 00:00:00 | | 2015-02-09 | 1,297,700 | 74.70 | 76.15 | 74.18 | 75.99 | 00:00:00 | | 2015-02-10 | 1,349,000 | 76.58 | 77.18 | 75.01 | 76.94 | 00:00:00 | | 2015-02-11 | 1,167,200 | 76.71 | 76.72 | 75.95 | 76.16 | 00:00:00 | | 2015-02-12 | 1,509,000 | 76.66 | 77.48 | 75.94 | 77.36 | 00:00:00 | | 2015-02-13 | 970,500 | 77.65 | 77.95 | 76.96 | 77.20 | 00:00:00 | | 2015-02-17 | 1,441,300 | 76.91 | 77.17 | 76.38 | 76.73 | 00:00:00 | | 2015-02-18 | 1,057,500 | 76.78 | 76.99 | 76.08 | 76.29 | 00:00:00 | | 2015-02-19 | 1,108,800 | 76.61 | 77.73 | 76.16 | 77.56 | 00:00:00 | | 2015-02-20 | 3,346,700 | 77.10 | 78.54 | 76.28 | 78.31 | 00:00:00 | | 2015-02-26 | 1,148,500 | 76.76 | 77.74 | 76.23 | 76.76 | 00:00:00 | | 2015-02-27 | 1,832,900 | 76.92 | 77.66 | 74.92 | 75.04 | 00:00:00 | | 2015-03-02 | 1,632,100 | 75.22 | 76.44 | 74.92 | 75.66 | 00:00:00 | | 2015-03-03 | 1,442,300 | 75.42 | 75.88 | 74.84 | 75.85 | 00:00:00 | | 2015-03-04 | 888,400 | 75.38 | 75.60 | 74.62 | 75.60 | 00:00:00 | | 2015-03-05 | 977,900 | 76.00 | 76.12 | 75.19 | 75.81 | 00:00:00 | | 2015-03-06 | 1,165,600 | 75.66 | 76.52 | 75.29 | 76.06 | 00:00:00 | | 2015-03-10 | 1,357,700 | 75.79 | 75.80 | 73.34 | 73.36 | 00:00:00 | | 2015-03-11 | 987,500 | 73.26 | 73.88 | 73.01 | 73.23 | 00:00:00 | | 2015-03-16 | 946,100 | 74.31 | 74.32 | 73.08 | 73.54 | 00:00:00 | | 2015-03-19 | 617,200 | 74.66 | 75.00 | 74.09 | 74.38 | 00:00:00 | | 2015-03-20 | 2,128,100 | 74.99 | 74.99 | 73.00 | 73.41 | 00:00:00 | | 2015-03-24 | 995,900 | 73.14 | 73.38 | 71.93 | 72.20 | 00:00:00 | | 2015-03-25 | 1,160,600 | 72.54 | 72.59 | 70.75 | 70.76 | 00:00:00 | | 2015-03-26 | 718,000 | 70.47 | 70.93 | 69.94 | 70.33 | 00:00:00 | | 2015-03-27 | 1,197,200 | 70.02 | 71.12 | 70.00 | 70.63 | 00:00:00 | | 2015-03-30 | 987,900 | 71.04 | 71.66 | 70.70 | 70.78 | 00:00:00 | | 2015-04-02 | 840,900 | 69.80 | 71.28 | 69.38 | 70.96 | 00:00:00 | | 2015-04-07 | 527,700 | 71.26 | 71.67 | 70.57 | 70.60 | 00:00:00 | | 2015-04-08 | 1,021,600 | 70.52 | 71.27 | 70.07 | 71.18 | 00:00:00 | | 2015-04-09 | 885,400 | 71.06 | 71.74 | 70.91 | 71.61 | 00:00:00 | | 2015-04-10 | 500,200 | 71.88 | 72.20 | 71.77 | 71.83 | 00:00:00 | | 2015-04-16 | 988,500 | 69.86 | 70.31 | 69.53 | 69.82 | 00:00:00 | | 2015-04-21 | 772,900 | 69.43 | 70.26 | 69.30 | 69.78 | 00:00:00 | | 2015-04-22 | 472,300 | 70.17 | 70.49 | 69.60 | 69.85 | 00:00:00 | | 2015-04-27 | 1,905,300 | 70.22 | 70.47 | 69.21 | 69.68 | 00:00:00 | | 2015-05-01 | 1,290,000 | 67.62 | 68.60 | 67.45 | 68.52 | 00:00:00 | | 2015-05-04 | 1,338,900 | 68.84 | 68.99 | 68.00 | 68.29 | 00:00:00 | | 2015-05-11 | 2,100,000 | 67.00 | 67.13 | 65.73 | 66.38 | 00:00:00 | | 2015-05-12 | 2,132,500 | 65.94 | 66.28 | 65.18 | 65.92 | 00:00:00 | | 2015-05-13 | 2,035,700 | 65.98 | 66.44 | 65.71 | 65.92 | 00:00:00 | | 2015-05-14 | 1,672,400 | 66.47 | 67.37 | 66.03 | 66.44 | 00:00:00 | | 2015-05-15 | 1,406,100 | 66.77 | 68.04 | 66.68 | 68.00 | 00:00:00 | | 2015-05-19 | 854,600 | 68.25 | 68.29 | 67.65 | 67.88 | 00:00:00 | | 2015-05-20 | 1,509,200 | 67.86 | 69.31 | 67.67 | 68.44 | 00:00:00 | | 2015-05-26 | 1,181,900 | 69.06 | 69.27 | 68.23 | 69.04 | 00:00:00 | | 2015-06-01 | 3,932,000 | 71.93 | 73.34 | 71.29 | 72.07 | 00:00:00 | | 2015-06-04 | 7,373,500 | 74.95 | 76.29 | 74.04 | 74.25 | 00:00:00 | | 2015-06-05 | 3,234,800 | 73.26 | 75.94 | 72.68 | 75.51 | 00:00:00 | | 2015-06-16 | 1,150,800 | 72.26 | 72.60 | 71.65 | 72.56 | 00:00:00 | | 2015-06-17 | 1,275,000 | 72.61 | 72.69 | 71.68 | 71.97 | 00:00:00 | | 2015-06-18 | 1,519,700 | 72.15 | 72.75 | 71.68 | 71.89 | 00:00:00 | | 2015-06-19 | 2,267,900 | 71.54 | 71.94 | 70.44 | 70.52 | 00:00:00 | | 2015-06-25 | 1,583,400 | 69.48 | 70.40 | 69.36 | 69.66 | 00:00:00 | | 2015-06-26 | 3,791,600 | 69.93 | 70.48 | 69.28 | 69.73 | 00:00:00 | | 2015-07-06 | 901,400 | 68.09 | 68.90 | 67.83 | 68.12 | 00:00:00 | | 2015-07-27 | 1,405,100 | 64.80 | 64.91 | 63.72 | 64.22 | 00:00:00 | | 2015-08-03 | 1,543,600 | 64.49 | 65.70 | 64.44 | 65.62 | 00:00:00 | | 2015-08-10 | 1,878,600 | 67.45 | 68.22 | 66.98 | 67.25 | 00:00:00 | | 2015-08-13 | 729,100 | 66.12 | 66.82 | 65.83 | 65.97 | 00:00:00 | | 2015-08-14 | 492,800 | 66.05 | 66.47 | 65.57 | 66.31 | 00:00:00 | | 2015-08-27 | 2,324,600 | 59.10 | 59.84 | 58.23 | 59.11 | 00:00:00 | | 2015-08-28 | 1,125,500 | 59.01 | 59.66 | 58.74 | 59.62 | 00:00:00 | | 2015-08-31 | 1,187,300 | 59.42 | 59.79 | 58.81 | 59.27 | 00:00:00 | | 2015-09-01 | 1,909,100 | 57.93 | 59.80 | 57.93 | 59.24 | 00:00:00 | | 2015-09-02 | 1,808,600 | 59.64 | 59.94 | 58.56 | 59.20 | 00:00:00 | | 2015-09-08 | 986,400 | 60.09 | 60.60 | 59.37 | 60.55 | 00:00:00 | | 2015-09-14 | 1,314,600 | 57.99 | 58.42 | 57.52 | 57.83 | 00:00:00 | | 2015-09-15 | 1,102,700 | 57.86 | 58.84 | 57.62 | 58.76 | 00:00:00 | | 2015-09-16 | 1,223,000 | 58.95 | 59.03 | 57.64 | 58.76 | 00:00:00 | | 2015-09-17 | 3,962,300 | 58.61 | 62.72 | 57.99 | 61.48 | 00:00:00 | | 2015-09-18 | 2,601,700 | 60.77 | 62.07 | 60.52 | 60.94 | 00:00:00 | | 2015-09-21 | 1,668,600 | 61.35 | 62.71 | 60.91 | 62.42 | 00:00:00 | | 2015-09-24 | 1,509,800 | 60.30 | 60.35 | 59.09 | 59.94 | 00:00:00 | | 2015-09-25 | 1,235,300 | 60.38 | 60.46 | 58.92 | 59.17 | 00:00:00 | | 2015-10-05 | 1,295,900 | 59.15 | 59.67 | 58.99 | 59.38 | 00:00:00 | | 2015-10-15 | 853,200 | 61.16 | 61.96 | 60.94 | 61.85 | 00:00:00 | | 2015-10-16 | 721,900 | 61.78 | 62.09 | 60.69 | 62.01 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
