|
 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 | | 2017-08-28 | 876,556 | 56.61 | 57.02 | 56.44 | 56.66 | 00:00:00 | | 2017-08-29 | 3,618,778 | 56.29 | 59.90 | 55.97 | 57.77 | 00:00:00 | | 2017-08-30 | 1,567,342 | 57.56 | 57.90 | 57.05 | 57.20 | 00:00:00 | | 2017-08-31 | 1,674,740 | 57.38 | 57.44 | 56.51 | 57.29 | 00:00:00 | | 2017-09-01 | 1,627,093 | 57.62 | 58.70 | 57.62 | 58.47 | 00:00:00 | | 2017-09-05 | 1,739,191 | 58.47 | 58.67 | 56.84 | 57.15 | 00:00:00 | | 2017-09-06 | 1,055,491 | 57.38 | 57.74 | 57.14 | 57.60 | 00:00:00 | | 2017-09-07 | 2,179,575 | 57.61 | 57.95 | 55.44 | 55.48 | 00:00:00 | | 2017-09-08 | 2,443,288 | 55.49 | 55.90 | 54.54 | 54.60 | 00:00:00 | | 2017-09-11 | 1,568,384 | 55.02 | 55.30 | 54.40 | 54.56 | 00:00:00 | | 2017-09-12 | 1,268,276 | 54.49 | 54.81 | 54.23 | 54.59 | 00:00:00 | | 2017-09-13 | 3,275,334 | 54.24 | 54.58 | 53.74 | 53.94 | 00:00:00 | | 2017-09-14 | 4,115,726 | 53.86 | 53.98 | 52.14 | 53.07 | 00:00:00 | | 2017-09-15 | 2,995,100 | 53.40 | 53.40 | 52.44 | 52.95 | 00:00:00 | | 2017-09-18 | 2,052,637 | 52.69 | 53.42 | 52.45 | 52.85 | 00:00:00 | | 2017-09-19 | 2,809,272 | 52.78 | 53.49 | 52.39 | 53.38 | 00:00:00 | | 2017-09-20 | 2,640,438 | 53.60 | 54.70 | 53.39 | 53.56 | 00:00:00 | | 2017-09-21 | 1,267,093 | 53.65 | 53.91 | 52.85 | 53.25 | 00:00:00 | | 2017-09-22 | 992,650 | 53.28 | 53.57 | 52.84 | 53.26 | 00:00:00 | | 2017-09-25 | 1,914,887 | 53.25 | 54.04 | 53.07 | 54.00 | 00:00:00 | | 2017-09-26 | 2,736,978 | 53.61 | 53.61 | 52.09 | 52.15 | 00:00:00 | | 2017-09-27 | 1,734,611 | 52.33 | 53.59 | 52.17 | 53.31 | 00:00:00 | | 2017-09-28 | 1,399,145 | 53.00 | 53.43 | 52.57 | 53.01 | 00:00:00 | | 2017-09-29 | 2,127,958 | 53.07 | 54.45 | 52.93 | 54.23 | 00:00:00 | | 2017-10-02 | 1,442,342 | 54.01 | 54.28 | 53.46 | 53.83 | 00:00:00 | | 2017-10-03 | 773,595 | 53.85 | 54.34 | 53.69 | 54.32 | 00:00:00 | | 2017-10-04 | 1,238,282 | 54.21 | 54.65 | 53.89 | 54.09 | 00:00:00 | | 2017-10-05 | 1,403,737 | 54.25 | 54.77 | 53.99 | 54.03 | 00:00:00 | | 2017-10-06 | 1,719,291 | 53.88 | 54.11 | 53.28 | 53.33 | 00:00:00 | | 2017-10-09 | 2,820,728 | 53.28 | 53.48 | 51.63 | 51.68 | 00:00:00 | | 2017-10-10 | 3,153,135 | 52.03 | 52.36 | 51.47 | 51.70 | 00:00:00 | | 2017-10-11 | 1,817,618 | 51.75 | 51.98 | 51.39 | 51.65 | 00:00:00 | | 2017-10-12 | 5,232,897 | 51.38 | 51.45 | 48.73 | 49.03 | 00:00:00 | | 2017-10-13 | 6,012,947 | 48.37 | 48.64 | 47.48 | 48.38 | 00:00:00 | | 2017-10-16 | 2,123,631 | 48.72 | 49.45 | 48.32 | 49.03 | 00:00:00 | | 2017-10-17 | 1,580,554 | 49.00 | 49.17 | 48.68 | 48.85 | 00:00:00 | | 2017-10-18 | 2,907,804 | 48.83 | 50.09 | 48.70 | 49.71 | 00:00:00 | | 2017-10-19 | 1,921,646 | 49.55 | 49.87 | 49.04 | 49.32 | 00:00:00 | | 2017-10-20 | 1,788,977 | 49.72 | 49.84 | 49.24 | 49.30 | 00:00:00 | | 2017-10-23 | 1,881,611 | 49.48 | 49.70 | 48.73 | 48.98 | 00:00:00 | | 2017-10-24 | 1,368,295 | 48.87 | 49.07 | 48.59 | 49.00 | 00:00:00 | | 2017-10-25 | 1,855,482 | 48.90 | 49.04 | 48.26 | 49.00 | 00:00:00 | | 2017-10-26 | 1,673,640 | 48.87 | 49.03 | 47.91 | 47.92 | 00:00:00 | | 2017-10-27 | 4,214,056 | 47.57 | 47.60 | 46.41 | 46.49 | 00:00:00 | | 2017-10-30 | 6,040,727 | 46.23 | 49.00 | 46.07 | 48.39 | 00:00:00 | | 2017-10-31 | 2,689,247 | 48.42 | 48.92 | 47.53 | 48.54 | 00:00:00 | | 2017-11-01 | 3,055,477 | 48.85 | 49.13 | 48.34 | 48.77 | 00:00:00 | | 2017-11-02 | 1,881,792 | 48.72 | 48.79 | 47.95 | 48.27 | 00:00:00 | | 2017-11-03 | 2,293,538 | 47.83 | 48.30 | 47.55 | 48.07 | 00:00:00 | | 2017-11-06 | 5,890,698 | 49.85 | 51.56 | 49.57 | 50.82 | 00:00:00 | | 2017-11-07 | 2,542,515 | 50.81 | 51.15 | 49.61 | 50.07 | 00:00:00 | | 2017-11-08 | 3,750,512 | 49.99 | 50.20 | 48.45 | 48.73 | 00:00:00 | | 2017-11-09 | 4,275,589 | 50.00 | 51.89 | 48.88 | 50.30 | 00:00:00 | | 2017-11-10 | 2,093,558 | 50.13 | 51.29 | 50.00 | 50.81 | 00:00:00 | | 2017-11-13 | 2,240,656 | 50.31 | 50.87 | 49.71 | 50.86 | 00:00:00 | | 2017-11-14 | 2,200,976 | 50.70 | 50.78 | 50.04 | 50.51 | 00:00:00 | | 2017-11-15 | 2,518,338 | 50.51 | 50.87 | 49.52 | 50.61 | 00:00:00 | | 2017-11-16 | 2,113,261 | 50.46 | 51.01 | 50.03 | 50.50 | 00:00:00 | | 2017-11-17 | 2,039,557 | 50.46 | 50.79 | 50.16 | 50.66 | 00:00:00 | | 2017-11-20 | 1,669,382 | 50.60 | 50.70 | 49.28 | 50.01 | 00:00:00 | | 2017-11-21 | 1,892,609 | 50.03 | 50.18 | 49.44 | 50.04 | 00:00:00 | | 2017-11-22 | 1,760,889 | 50.04 | 50.77 | 49.77 | 50.43 | 00:00:00 | | 2017-11-24 | 482,857 | 50.40 | 50.78 | 49.63 | 49.87 | 00:00:00 | | 2017-11-27 | 1,570,694 | 49.99 | 49.99 | 49.12 | 49.65 | 00:00:00 | | 2017-11-28 | 2,164,366 | 49.80 | 50.47 | 49.42 | 50.41 | 00:00:00 | | 2017-11-29 | 3,026,609 | 50.33 | 51.66 | 50.12 | 51.28 | 00:00:00 | | 2017-11-30 | 2,642,043 | 51.25 | 51.75 | 50.21 | 50.65 | 00:00:00 | | 2017-12-01 | 2,485,422 | 50.16 | 51.08 | 49.92 | 50.32 | 00:00:00 | | 2017-12-04 | 2,946,875 | 50.54 | 52.14 | 50.35 | 51.60 | 00:00:00 | | 2017-12-05 | 2,489,283 | 52.03 | 52.53 | 51.48 | 52.03 | 00:00:00 | | 2017-12-06 | 3,539,428 | 52.03 | 52.27 | 49.29 | 49.31 | 00:00:00 | | 2017-12-07 | 3,273,681 | 49.09 | 49.42 | 48.30 | 48.95 | 00:00:00 | | 2017-12-08 | 1,953,048 | 49.36 | 49.38 | 48.48 | 48.59 | 00:00:00 | | 2017-12-11 | 3,113,333 | 48.65 | 49.70 | 48.54 | 49.43 | 00:00:00 | | 2017-12-12 | 1,098,120 | 49.57 | 50.08 | 49.51 | 49.63 | 00:00:00 | | 2017-12-13 | 2,624,383 | 49.82 | 50.32 | 48.79 | 48.99 | 00:00:00 | | 2017-12-14 | 1,859,491 | 49.06 | 49.24 | 48.45 | 48.52 | 00:00:00 | | 2017-12-15 | 2,599,707 | 48.91 | 48.98 | 48.22 | 48.57 | 00:00:00 | | 2017-12-18 | 2,088,498 | 48.80 | 50.11 | 48.73 | 49.85 | 00:00:00 | | 2017-12-19 | 1,727,257 | 49.85 | 49.85 | 48.35 | 48.47 | 00:00:00 | | 2017-12-20 | 1,405,396 | 48.93 | 49.00 | 48.49 | 48.70 | 00:00:00 | | 2017-12-21 | 1,618,898 | 48.71 | 49.84 | 48.68 | 49.12 | 00:00:00 | | 2017-12-22 | 1,481,777 | 49.11 | 49.35 | 48.43 | 48.53 | 00:00:00 | | 2017-12-26 | 784,261 | 48.53 | 48.85 | 48.16 | 48.34 | 00:00:00 | | 2017-12-27 | 1,178,701 | 48.44 | 48.46 | 47.59 | 47.67 | 00:00:00 | | 2017-12-28 | 956,440 | 47.67 | 47.87 | 47.47 | 47.85 | 00:00:00 | | 2017-12-29 | 1,226,059 | 47.70 | 47.99 | 47.61 | 47.75 | 00:00:00 | | 2018-01-02 | 2,863,902 | 48.41 | 50.49 | 48.17 | 50.20 | 00:00:00 | | 2018-01-03 | 2,092,500 | 50.07 | 50.49 | 49.22 | 49.36 | 00:00:00 | | 2018-01-04 | 1,367,643 | 49.70 | 49.70 | 49.09 | 49.38 | 00:00:00 | | 2018-01-05 | 2,353,185 | 49.39 | 49.48 | 48.45 | 49.22 | 00:00:00 | | 2018-01-08 | 1,761,357 | 49.10 | 49.24 | 48.57 | 48.90 | 00:00:00 | | 2018-01-09 | 1,377,982 | 49.00 | 49.20 | 48.52 | 48.57 | 00:00:00 | | 2018-01-10 | 1,853,115 | 48.39 | 48.51 | 48.00 | 48.41 | 00:00:00 | | 2018-01-11 | 1,763,794 | 48.42 | 49.35 | 48.27 | 49.25 | 00:00:00 | | 2018-01-12 | 1,459,697 | 49.69 | 49.78 | 49.13 | 49.48 | 00:00:00 | | 2018-01-16 | 2,772,993 | 49.57 | 49.71 | 47.93 | 47.99 | 00:00:00 | | 2018-01-17 | 6,689,751 | 47.30 | 47.38 | 45.14 | 45.45 | 00:00:00 | | 2018-01-18 | 3,348,390 | 45.44 | 46.05 | 45.10 | 45.16 | 00:00:00 | | 2018-01-19 | 3,100,324 | 45.02 | 45.58 | 44.83 | 45.26 | 00:00:00 | | 2018-01-22 | 2,577,616 | 45.36 | 46.74 | 45.24 | 46.26 | 00:00:00 | | 2018-01-23 | 1,473,439 | 46.11 | 46.46 | 46.00 | 46.33 | 00:00:00 | | 2018-01-24 | 2,810,068 | 46.56 | 47.79 | 46.43 | 47.73 | 00:00:00 | | 2018-01-25 | 1,593,933 | 47.87 | 48.21 | 46.95 | 47.03 | 00:00:00 | | 2018-01-26 | 1,389,565 | 47.21 | 47.32 | 46.51 | 47.19 | 00:00:00 | | 2018-01-29 | 1,680,567 | 46.81 | 47.64 | 46.62 | 47.30 | 00:00:00 | | 2018-01-30 | 1,339,242 | 47.36 | 47.63 | 47.12 | 47.26 | 00:00:00 | | 2018-01-31 | 1,759,078 | 47.13 | 47.54 | 46.74 | 46.90 | 00:00:00 | | 2018-02-01 | 1,671,409 | 46.75 | 47.48 | 46.73 | 47.16 | 00:00:00 | | 2018-02-02 | 1,894,761 | 46.96 | 47.59 | 46.54 | 46.79 | 00:00:00 | | 2018-02-05 | 2,588,804 | 46.62 | 47.08 | 44.67 | 44.73 | 00:00:00 | | 2018-02-06 | 4,082,031 | 44.44 | 45.75 | 42.48 | 43.32 | 00:00:00 | | 2018-02-07 | 4,666,960 | 44.75 | 45.69 | 44.09 | 45.10 | 00:00:00 | | 2018-02-08 | 3,117,928 | 45.19 | 45.39 | 43.75 | 43.77 | 00:00:00 | | 2018-02-09 | 3,381,474 | 44.09 | 44.39 | 42.29 | 43.40 | 00:00:00 | | 2018-02-12 | 1,904,227 | 43.54 | 44.35 | 43.34 | 44.00 | 00:00:00 | | 2018-02-13 | 2,100,219 | 43.84 | 44.40 | 43.43 | 44.33 | 00:00:00 | | 2018-02-14 | 1,994,937 | 43.86 | 45.08 | 43.48 | 44.93 | 00:00:00 | | 2018-02-15 | 2,793,289 | 45.13 | 46.19 | 44.63 | 45.69 | 00:00:00 | | 2018-02-16 | 2,079,490 | 45.62 | 46.30 | 45.36 | 45.69 | 00:00:00 | | 2018-02-20 | 3,820,956 | 45.58 | 45.76 | 44.44 | 44.57 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
