|
 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 | | 2015-10-16 | 721,900 | 61.78 | 62.09 | 60.69 | 62.01 | 00:00:00 | | 2015-10-19 | 1,263,300 | 61.89 | 61.95 | 60.48 | 61.30 | 00:00:00 | | 2015-11-09 | 2,352,300 | 60.75 | 64.42 | 60.04 | 63.09 | 00:00:00 | | 2015-11-10 | 1,505,200 | 62.54 | 63.94 | 62.10 | 62.39 | 00:00:00 | | 2015-11-11 | 927,900 | 62.84 | 62.89 | 61.90 | 62.44 | 00:00:00 | | 2015-11-12 | 965,900 | 62.37 | 63.24 | 61.73 | 62.99 | 00:00:00 | | 2015-11-13 | 1,006,900 | 62.60 | 63.11 | 62.15 | 62.62 | 00:00:00 | | 2015-11-16 | 929,100 | 62.63 | 63.13 | 61.66 | 62.45 | 00:00:00 | | 2015-11-23 | 666,900 | 63.77 | 64.21 | 62.73 | 63.20 | 00:00:00 | | 2015-11-25 | 501,900 | 62.89 | 63.18 | 62.66 | 62.90 | 00:00:00 | | 2015-12-03 | 2,014,300 | 62.33 | 62.41 | 60.03 | 60.68 | 00:00:00 | | 2015-12-04 | 1,140,400 | 60.64 | 61.68 | 60.55 | 61.52 | 00:00:00 | | 2015-12-07 | 1,050,000 | 61.27 | 61.50 | 60.54 | 61.39 | 00:00:00 | | 2015-12-10 | 1,089,500 | 59.75 | 60.72 | 59.68 | 60.13 | 00:00:00 | | 2015-12-11 | 2,484,400 | 59.46 | 60.36 | 58.78 | 59.00 | 00:00:00 | | 2015-12-14 | 3,075,400 | 59.22 | 59.43 | 57.01 | 57.59 | 00:00:00 | | 2015-12-17 | 1,438,600 | 59.53 | 59.77 | 57.99 | 58.14 | 00:00:00 | | 2015-12-18 | 3,751,600 | 57.74 | 58.14 | 56.89 | 57.16 | 00:00:00 | | 2015-12-21 | 2,027,500 | 57.33 | 57.79 | 56.78 | 57.58 | 00:00:00 | | 2015-12-22 | 1,556,600 | 57.54 | 58.16 | 57.35 | 57.70 | 00:00:00 | | 2015-12-23 | 1,384,500 | 58.02 | 59.05 | 57.56 | 58.10 | 00:00:00 | | 2015-12-28 | 1,002,600 | 58.23 | 58.51 | 57.28 | 57.90 | 00:00:00 | | 2016-01-05 | 1,635,900 | 57.45 | 57.53 | 56.31 | 57.35 | 00:00:00 | | 2016-01-06 | 2,395,900 | 56.10 | 57.15 | 56.01 | 56.06 | 00:00:00 | | 2016-01-07 | 1,702,000 | 55.26 | 55.60 | 54.55 | 54.86 | 00:00:00 | | 2016-01-08 | 1,722,900 | 55.23 | 55.90 | 53.66 | 53.81 | 00:00:00 | | 2016-01-12 | 1,724,600 | 53.87 | 54.21 | 53.25 | 53.94 | 00:00:00 | | 2016-01-13 | 3,011,700 | 54.02 | 54.23 | 51.48 | 52.07 | 00:00:00 | | 2016-01-19 | 2,077,400 | 50.75 | 50.78 | 48.42 | 48.90 | 00:00:00 | | 2016-01-28 | 1,089,600 | 47.51 | 47.71 | 46.53 | 47.00 | 00:00:00 | | 2016-01-29 | 1,877,300 | 47.41 | 48.30 | 47.14 | 48.27 | 00:00:00 | | 2016-02-02 | 1,795,100 | 47.39 | 47.69 | 46.65 | 46.76 | 00:00:00 | | 2016-02-03 | 1,883,700 | 47.36 | 47.75 | 45.76 | 47.68 | 00:00:00 | | 2016-02-08 | 4,350,000 | 45.43 | 45.53 | 41.38 | 42.27 | 00:00:00 | | 2016-02-16 | 2,090,200 | 43.95 | 44.33 | 43.20 | 44.15 | 00:00:00 | | 2016-02-19 | 2,798,600 | 42.68 | 44.50 | 42.45 | 44.21 | 00:00:00 | | 2016-02-22 | 2,728,000 | 44.47 | 46.47 | 44.22 | 46.46 | 00:00:00 | | 2016-03-10 | 1,984,400 | 49.06 | 50.35 | 48.12 | 48.71 | 00:00:00 | | 2016-03-11 | 1,007,000 | 49.42 | 49.92 | 48.71 | 49.54 | 00:00:00 | | 2016-03-21 | 1,474,400 | 48.90 | 49.09 | 48.22 | 48.29 | 00:00:00 | | 2016-03-28 | 911,400 | 47.89 | 48.02 | 47.49 | 47.53 | 00:00:00 | | 2016-03-29 | 1,947,000 | 47.40 | 47.70 | 47.01 | 47.43 | 00:00:00 | | 2016-03-30 | 1,491,000 | 47.78 | 48.14 | 46.97 | 47.37 | 00:00:00 | | 2016-04-04 | 1,316,600 | 46.30 | 46.43 | 45.78 | 45.91 | 00:00:00 | | 2016-04-05 | 2,006,800 | 45.34 | 45.44 | 44.25 | 44.70 | 00:00:00 | | 2016-04-06 | 1,030,100 | 44.69 | 45.07 | 44.42 | 44.79 | 00:00:00 | | 2016-04-07 | 1,805,800 | 44.46 | 44.67 | 43.39 | 43.61 | 00:00:00 | | 2016-04-12 | 785,900 | 43.38 | 43.91 | 43.29 | 43.74 | 00:00:00 | | 2016-04-13 | 1,483,100 | 44.07 | 44.80 | 44.05 | 44.68 | 00:00:00 | | 2016-04-14 | 1,757,200 | 44.76 | 44.89 | 44.22 | 44.42 | 00:00:00 | | 2016-04-15 | 1,383,700 | 44.52 | 44.83 | 44.06 | 44.63 | 00:00:00 | | 2016-04-22 | 3,078,300 | 48.10 | 49.82 | 48.10 | 49.76 | 00:00:00 | | 2016-04-25 | 3,734,300 | 49.76 | 51.28 | 49.58 | 51.26 | 00:00:00 | | 2016-05-02 | 2,900,500 | 49.48 | 49.55 | 48.60 | 48.92 | 00:00:00 | | 2016-05-05 | 4,889,700 | 46.19 | 46.37 | 43.86 | 44.09 | 00:00:00 | | 2016-05-06 | 6,157,700 | 44.48 | 47.00 | 44.40 | 46.70 | 00:00:00 | | 2016-05-09 | 4,305,400 | 46.70 | 48.29 | 46.62 | 47.67 | 00:00:00 | | 2016-05-23 | 1,806,900 | 46.49 | 46.94 | 46.10 | 46.15 | 00:00:00 | | 2016-05-24 | 2,632,700 | 46.38 | 47.47 | 46.01 | 46.71 | 00:00:00 | | 2016-05-25 | 1,823,000 | 46.71 | 47.95 | 46.67 | 47.81 | 00:00:00 | | 2016-05-26 | 2,653,600 | 47.82 | 48.45 | 47.52 | 47.92 | 00:00:00 | | 2016-05-27 | 2,600,500 | 48.08 | 49.36 | 48.08 | 48.95 | 00:00:00 | | 2016-06-01 | 2,901,300 | 49.35 | 50.81 | 49.35 | 50.73 | 00:00:00 | | 2016-06-02 | 6,222,000 | 50.73 | 53.81 | 50.22 | 53.68 | 00:00:00 | | 2016-06-07 | 4,470,600 | 55.07 | 56.60 | 54.92 | 56.06 | 00:00:00 | | 2016-06-08 | 2,627,700 | 56.39 | 56.39 | 55.09 | 55.80 | 00:00:00 | | 2016-06-13 | 2,814,100 | 53.30 | 53.58 | 52.34 | 52.38 | 00:00:00 | | 2016-06-24 | 3,662,100 | 51.18 | 52.18 | 50.41 | 50.59 | 00:00:00 | | 2016-06-28 | 2,810,100 | 49.46 | 50.34 | 48.51 | 50.33 | 00:00:00 | | 2016-06-29 | 4,154,100 | 50.55 | 53.30 | 50.55 | 51.93 | 00:00:00 | | 2016-07-11 | 2,045,700 | 52.17 | 52.55 | 51.77 | 52.26 | 00:00:00 | | 2016-07-18 | 1,332,400 | 52.43 | 52.49 | 51.73 | 52.32 | 00:00:00 | | 2016-07-19 | 1,357,600 | 52.08 | 52.40 | 51.83 | 52.09 | 00:00:00 | | 2016-07-20 | 1,683,300 | 52.37 | 52.37 | 51.36 | 51.97 | 00:00:00 | | 2016-07-25 | 2,191,500 | 53.25 | 53.70 | 52.14 | 52.25 | 00:00:00 | | 2016-07-26 | 1,615,400 | 52.44 | 52.97 | 52.10 | 52.20 | 00:00:00 | | 2016-07-27 | 1,572,800 | 52.21 | 52.38 | 51.65 | 52.04 | 00:00:00 | | 2016-07-28 | 2,013,400 | 51.99 | 53.67 | 51.38 | 53.47 | 00:00:00 | | 2016-08-01 | 1,670,900 | 53.55 | 54.19 | 53.24 | 53.48 | 00:00:00 | | 2016-08-02 | 18,583,300 | 51.32 | 51.66 | 49.18 | 49.19 | 00:00:00 | | 2016-08-03 | 12,354,200 | 50.25 | 51.44 | 50.20 | 51.32 | 00:00:00 | | 2016-08-04 | 5,483,000 | 51.46 | 51.87 | 50.66 | 51.79 | 00:00:00 | | 2016-08-05 | 2,584,300 | 52.03 | 52.65 | 51.42 | 51.42 | 00:00:00 | | 2016-08-08 | 2,004,800 | 51.57 | 52.03 | 51.16 | 51.29 | 00:00:00 | | 2016-08-09 | 3,526,500 | 52.55 | 52.75 | 51.76 | 52.24 | 00:00:00 | | 2016-08-10 | 2,080,800 | 52.15 | 52.17 | 50.79 | 50.87 | 00:00:00 | | 2016-08-11 | 1,224,400 | 50.89 | 51.48 | 50.89 | 51.01 | 00:00:00 | | 2016-08-12 | 1,635,200 | 50.88 | 51.46 | 50.71 | 51.02 | 00:00:00 | | 2016-08-15 | 3,224,000 | 51.08 | 52.90 | 50.96 | 52.25 | 00:00:00 | | 2016-08-16 | 2,022,300 | 52.30 | 52.44 | 51.56 | 52.16 | 00:00:00 | | 2016-08-17 | 2,005,300 | 52.10 | 52.11 | 50.80 | 51.18 | 00:00:00 | | 2016-08-22 | 1,489,700 | 50.51 | 50.51 | 49.36 | 49.89 | 00:00:00 | | 2016-08-30 | 2,399,400 | 50.02 | 50.23 | 49.11 | 49.83 | 00:00:00 | | 2016-08-31 | 2,813,000 | 49.87 | 50.62 | 49.64 | 50.23 | 00:00:00 | | 2016-09-01 | 2,105,500 | 50.28 | 50.83 | 49.68 | 50.66 | 00:00:00 | | 2016-09-06 | 3,807,400 | 51.63 | 51.73 | 50.36 | 50.45 | 00:00:00 | | 2016-09-07 | 3,362,900 | 50.42 | 51.19 | 50.07 | 50.79 | 00:00:00 | | 2016-09-12 | 3,110,600 | 49.51 | 51.07 | 49.01 | 50.99 | 00:00:00 | | 2016-09-13 | 2,603,200 | 50.38 | 50.74 | 49.42 | 49.74 | 00:00:00 | | 2016-09-14 | 3,126,900 | 49.76 | 50.77 | 49.49 | 50.29 | 00:00:00 | | 2016-09-26 | 1,502,400 | 53.91 | 54.09 | 53.33 | 53.97 | 00:00:00 | | 2016-09-29 | 2,943,100 | 54.72 | 55.64 | 54.57 | 55.04 | 00:00:00 | | 2016-09-30 | 2,249,400 | 55.25 | 55.25 | 54.55 | 54.78 | 00:00:00 | | 2016-10-04 | 2,002,200 | 55.56 | 56.26 | 55.37 | 55.90 | 00:00:00 | | 2016-10-05 | 2,033,900 | 55.93 | 56.97 | 55.85 | 56.09 | 00:00:00 | | 2016-10-17 | 1,815,700 | 57.15 | 57.84 | 56.61 | 56.69 | 00:00:00 | | 2016-10-18 | 2,389,900 | 57.32 | 57.54 | 55.97 | 56.62 | 00:00:00 | | 2016-10-19 | 2,038,900 | 56.89 | 57.87 | 56.48 | 57.44 | 00:00:00 | | 2016-10-24 | 1,719,400 | 57.73 | 58.58 | 57.48 | 58.56 | 00:00:00 | | 2016-10-25 | 2,570,000 | 58.58 | 59.52 | 58.49 | 58.76 | 00:00:00 | | 2016-10-31 | 1,812,200 | 57.69 | 58.73 | 57.54 | 58.56 | 00:00:00 | | 2016-11-07 | 1,813,600 | 55.91 | 56.75 | 55.36 | 56.25 | 00:00:00 | | 2016-11-10 | 3,711,600 | 57.92 | 58.97 | 55.75 | 56.38 | 00:00:00 | | 2016-11-11 | 3,018,100 | 55.89 | 56.43 | 54.53 | 55.55 | 00:00:00 | | 2016-11-17 | 1,637,500 | 54.40 | 55.78 | 54.40 | 55.66 | 00:00:00 | | 2016-11-18 | 1,588,900 | 55.49 | 56.11 | 55.21 | 55.85 | 00:00:00 | | 2016-12-13 | 1,289,500 | 57.86 | 58.61 | 57.86 | 58.53 | 00:00:00 | | 2016-12-14 | 1,526,600 | 58.45 | 60.00 | 58.35 | 59.70 | 00:00:00 | | 2016-12-15 | 2,198,800 | 60.02 | 60.04 | 58.29 | 58.46 | 00:00:00 | | 2016-12-16 | 1,960,100 | 58.69 | 59.45 | 57.96 | 58.40 | 00:00:00 | | 2016-12-27 | 708,200 | 59.05 | 59.79 | 58.92 | 59.55 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
