|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 1,486,500 | 24.85 | 25.10 | 24.61 | 24.90 | 00:00:00 | | 2002-05-29 | 3,294,200 | 24.87 | 25.72 | 24.87 | 25.10 | 00:00:00 | | 2002-05-30 | 1,854,500 | 25.06 | 25.55 | 24.81 | 25.52 | 00:00:00 | | 2002-05-31 | 2,501,600 | 25.51 | 25.74 | 25.08 | 25.19 | 00:00:00 | | 2002-06-03 | 2,015,100 | 25.21 | 25.75 | 24.20 | 24.51 | 00:00:00 | | 2002-06-04 | 2,342,900 | 24.32 | 24.74 | 23.90 | 24.45 | 00:00:00 | | 2002-06-05 | 2,466,600 | 24.40 | 24.86 | 23.95 | 24.09 | 00:00:00 | | 2002-06-06 | 2,413,600 | 24.00 | 24.20 | 23.70 | 23.72 | 00:00:00 | | 2002-06-07 | 2,846,100 | 23.64 | 24.68 | 22.83 | 24.00 | 00:00:00 | | 2002-06-10 | 4,355,400 | 23.91 | 24.00 | 22.47 | 23.06 | 00:00:00 | | 2002-06-11 | 2,059,700 | 23.00 | 23.52 | 22.46 | 22.50 | 00:00:00 | | 2002-06-12 | 6,351,300 | 22.50 | 22.81 | 21.95 | 21.97 | 00:00:00 | | 2002-06-13 | 5,261,900 | 21.95 | 23.13 | 21.49 | 22.34 | 00:00:00 | | 2002-06-14 | 4,470,100 | 21.94 | 22.75 | 21.23 | 22.68 | 00:00:00 | | 2002-06-17 | 5,579,800 | 22.73 | 23.30 | 21.92 | 22.26 | 00:00:00 | | 2002-06-18 | 3,669,500 | 22.26 | 22.43 | 22.01 | 22.13 | 00:00:00 | | 2002-06-19 | 3,706,700 | 21.99 | 22.05 | 21.52 | 21.55 | 00:00:00 | | 2002-06-20 | 8,265,800 | 21.50 | 21.60 | 18.88 | 19.58 | 00:00:00 | | 2002-06-21 | 6,759,900 | 19.50 | 19.75 | 18.77 | 18.94 | 00:00:00 | | 2002-06-24 | 7,509,200 | 19.60 | 19.80 | 18.00 | 18.87 | 00:00:00 | | 2002-06-25 | 4,099,200 | 19.04 | 19.33 | 18.46 | 18.75 | 00:00:00 | | 2002-06-26 | 9,814,600 | 17.90 | 18.13 | 16.56 | 16.99 | 00:00:00 | | 2002-06-27 | 32,991,400 | 17.41 | 17.68 | 13.41 | 17.26 | 00:00:00 | | 2002-06-28 | 8,848,500 | 16.92 | 18.78 | 16.53 | 18.56 | 00:00:00 | | 2002-07-01 | 9,511,500 | 18.36 | 19.15 | 16.45 | 16.54 | 00:00:00 | | 2002-07-02 | 8,105,700 | 16.63 | 17.37 | 16.10 | 16.51 | 00:00:00 | | 2002-07-03 | 5,858,300 | 16.55 | 16.83 | 15.18 | 16.04 | 00:00:00 | | 2002-07-05 | 2,146,000 | 16.55 | 18.29 | 16.22 | 18.16 | 00:00:00 | | 2002-07-08 | 2,054,500 | 18.12 | 18.17 | 17.15 | 17.37 | 00:00:00 | | 2002-07-09 | 2,801,300 | 17.42 | 17.76 | 17.01 | 17.10 | 00:00:00 | | 2002-07-10 | 5,994,300 | 17.14 | 17.89 | 16.54 | 16.82 | 00:00:00 | | 2002-07-11 | 6,995,500 | 16.93 | 17.63 | 16.28 | 17.56 | 00:00:00 | | 2002-07-12 | 3,871,700 | 17.85 | 17.94 | 17.11 | 17.50 | 00:00:00 | | 2002-07-15 | 4,922,600 | 17.07 | 17.34 | 16.00 | 17.00 | 00:00:00 | | 2002-07-16 | 3,995,600 | 16.80 | 17.39 | 16.70 | 16.79 | 00:00:00 | | 2002-07-17 | 3,921,100 | 17.30 | 17.61 | 16.71 | 17.57 | 00:00:00 | | 2002-07-18 | 2,140,300 | 17.53 | 17.80 | 16.85 | 16.91 | 00:00:00 | | 2002-07-19 | 3,129,300 | 16.85 | 16.95 | 16.00 | 16.27 | 00:00:00 | | 2002-07-22 | 2,599,900 | 16.23 | 16.71 | 15.50 | 16.00 | 00:00:00 | | 2002-07-23 | 6,443,600 | 16.05 | 16.16 | 13.82 | 14.59 | 00:00:00 | | 2002-07-24 | 5,859,500 | 14.49 | 15.71 | 14.05 | 15.70 | 00:00:00 | | 2002-07-25 | 3,101,000 | 15.60 | 15.76 | 14.66 | 14.88 | 00:00:00 | | 2002-07-26 | 2,920,100 | 15.01 | 15.84 | 14.64 | 15.09 | 00:00:00 | | 2002-07-29 | 3,179,300 | 15.53 | 16.34 | 15.50 | 16.16 | 00:00:00 | | 2002-07-30 | 3,228,600 | 16.09 | 16.52 | 15.63 | 16.19 | 00:00:00 | | 2002-07-31 | 2,392,000 | 15.91 | 16.76 | 15.85 | 16.31 | 00:00:00 | | 2002-08-01 | 3,559,300 | 16.11 | 16.33 | 14.86 | 14.86 | 00:00:00 | | 2002-08-02 | 4,300,100 | 15.20 | 15.50 | 14.78 | 15.19 | 00:00:00 | | 2002-08-05 | 3,036,400 | 15.13 | 15.65 | 14.16 | 14.16 | 00:00:00 | | 2002-08-06 | 3,502,900 | 14.31 | 16.09 | 14.30 | 15.65 | 00:00:00 | | 2002-08-07 | 2,202,500 | 15.95 | 15.95 | 15.23 | 15.70 | 00:00:00 | | 2002-08-08 | 2,396,500 | 15.65 | 15.75 | 14.56 | 15.46 | 00:00:00 | | 2002-08-09 | 2,036,500 | 15.23 | 15.93 | 15.08 | 15.93 | 00:00:00 | | 2002-08-12 | 1,432,500 | 15.68 | 15.85 | 15.50 | 15.85 | 00:00:00 | | 2002-08-13 | 2,659,100 | 15.70 | 16.10 | 15.40 | 15.78 | 00:00:00 | | 2002-08-14 | 5,477,600 | 15.65 | 15.70 | 14.43 | 15.36 | 00:00:00 | | 2002-08-15 | 15,101,100 | 16.43 | 17.24 | 15.44 | 17.00 | 00:00:00 | | 2002-08-16 | 7,419,700 | 16.85 | 18.60 | 16.80 | 18.41 | 00:00:00 | | 2002-08-19 | 4,005,900 | 18.49 | 19.52 | 18.40 | 19.15 | 00:00:00 | | 2002-08-20 | 3,973,900 | 19.00 | 19.13 | 18.36 | 18.60 | 00:00:00 | | 2002-08-21 | 5,517,800 | 18.66 | 19.14 | 17.97 | 18.92 | 00:00:00 | | 2002-08-22 | 5,531,900 | 18.86 | 19.43 | 18.64 | 19.36 | 00:00:00 | | 2002-08-23 | 3,115,800 | 19.30 | 19.44 | 18.30 | 18.52 | 00:00:00 | | 2002-08-26 | 1,805,300 | 18.58 | 19.07 | 18.39 | 18.85 | 00:00:00 | | 2002-08-27 | 1,730,100 | 18.96 | 19.10 | 18.25 | 18.30 | 00:00:00 | | 2002-08-28 | 2,397,100 | 18.19 | 18.20 | 17.50 | 17.54 | 00:00:00 | | 2002-08-29 | 2,924,800 | 17.13 | 18.35 | 17.05 | 17.85 | 00:00:00 | | 2002-08-30 | 1,419,600 | 17.69 | 18.04 | 17.53 | 17.80 | 00:00:00 | | 2002-09-03 | 2,951,300 | 17.68 | 17.70 | 16.97 | 17.22 | 00:00:00 | | 2002-09-04 | 2,010,800 | 17.19 | 17.96 | 17.00 | 17.85 | 00:00:00 | | 2002-09-05 | 2,185,100 | 17.68 | 17.69 | 17.09 | 17.17 | 00:00:00 | | 2002-09-06 | 2,779,400 | 17.52 | 17.92 | 17.24 | 17.50 | 00:00:00 | | 2002-09-09 | 2,222,000 | 17.38 | 18.09 | 17.11 | 17.75 | 00:00:00 | | 2002-09-10 | 3,211,300 | 17.80 | 18.25 | 17.80 | 18.05 | 00:00:00 | | 2002-09-11 | 1,863,200 | 18.04 | 18.84 | 18.03 | 18.25 | 00:00:00 | | 2002-09-12 | 1,370,900 | 17.96 | 18.19 | 17.75 | 17.77 | 00:00:00 | | 2002-09-13 | 1,871,500 | 17.75 | 18.08 | 17.19 | 17.34 | 00:00:00 | | 2002-09-16 | 1,223,500 | 17.36 | 17.61 | 17.05 | 17.15 | 00:00:00 | | 2002-09-17 | 2,330,300 | 17.34 | 17.63 | 16.80 | 17.28 | 00:00:00 | | 2002-09-18 | 2,682,100 | 17.20 | 17.70 | 16.91 | 17.40 | 00:00:00 | | 2002-09-19 | 3,162,100 | 17.04 | 17.81 | 17.03 | 17.28 | 00:00:00 | | 2002-09-20 | 2,072,800 | 17.40 | 17.68 | 17.25 | 17.51 | 00:00:00 | | 2002-09-23 | 2,262,700 | 17.50 | 17.63 | 17.15 | 17.40 | 00:00:00 | | 2002-09-24 | 6,510,700 | 17.29 | 17.35 | 16.00 | 16.04 | 00:00:00 | | 2002-09-25 | 4,163,200 | 16.33 | 17.46 | 16.01 | 17.34 | 00:00:00 | | 2002-09-26 | 2,834,800 | 17.43 | 17.80 | 16.97 | 17.47 | 00:00:00 | | 2002-09-27 | 2,489,300 | 17.40 | 18.16 | 17.35 | 17.71 | 00:00:00 | | 2002-09-30 | 3,343,700 | 17.60 | 17.83 | 16.95 | 17.30 | 00:00:00 | | 2002-10-01 | 3,635,000 | 17.48 | 17.64 | 16.74 | 17.24 | 00:00:00 | | 2002-10-02 | 4,547,600 | 17.17 | 18.11 | 16.88 | 17.01 | 00:00:00 | | 2002-10-03 | 3,387,100 | 17.00 | 17.44 | 16.88 | 17.00 | 00:00:00 | | 2002-10-04 | 3,225,900 | 17.07 | 17.21 | 16.75 | 16.95 | 00:00:00 | | 2002-10-07 | 2,983,000 | 16.93 | 17.55 | 16.50 | 17.02 | 00:00:00 | | 2002-10-08 | 3,622,400 | 17.25 | 17.73 | 17.10 | 17.21 | 00:00:00 | | 2002-10-09 | 2,838,500 | 17.08 | 17.47 | 16.80 | 17.01 | 00:00:00 | | 2002-10-10 | 10,035,400 | 17.03 | 18.04 | 16.27 | 16.97 | 00:00:00 | | 2002-10-11 | 3,815,400 | 17.08 | 17.70 | 17.05 | 17.28 | 00:00:00 | | 2002-10-14 | 2,767,200 | 17.23 | 17.24 | 16.73 | 16.89 | 00:00:00 | | 2002-10-15 | 5,512,200 | 17.30 | 17.30 | 16.94 | 17.20 | 00:00:00 | | 2002-10-16 | 1,879,600 | 17.02 | 17.34 | 16.90 | 16.96 | 00:00:00 | | 2002-10-17 | 2,547,900 | 17.22 | 17.41 | 16.90 | 17.12 | 00:00:00 | | 2002-10-18 | 3,632,600 | 17.04 | 17.24 | 16.74 | 16.94 | 00:00:00 | | 2002-10-21 | 2,510,900 | 16.95 | 17.20 | 16.68 | 17.00 | 00:00:00 | | 2002-10-22 | 3,237,100 | 16.90 | 17.25 | 16.79 | 17.13 | 00:00:00 | | 2002-10-23 | 5,561,200 | 17.11 | 19.22 | 17.10 | 18.95 | 00:00:00 | | 2002-10-24 | 3,886,900 | 19.16 | 19.64 | 18.80 | 19.07 | 00:00:00 | | 2002-10-25 | 3,911,100 | 19.09 | 20.33 | 19.00 | 20.25 | 00:00:00 | | 2002-10-28 | 3,710,000 | 20.49 | 21.02 | 19.74 | 19.80 | 00:00:00 | | 2002-10-29 | 4,579,100 | 19.84 | 20.47 | 19.56 | 19.99 | 00:00:00 | | 2002-10-30 | 3,072,600 | 19.99 | 20.22 | 19.75 | 19.82 | 00:00:00 | | 2002-10-31 | 3,572,800 | 20.00 | 20.70 | 20.00 | 20.39 | 00:00:00 | | 2002-11-01 | 3,111,600 | 19.99 | 20.05 | 19.58 | 19.74 | 00:00:00 | | 2002-11-04 | 4,278,900 | 20.00 | 21.25 | 19.95 | 20.45 | 00:00:00 | | 2002-11-05 | 3,935,300 | 20.14 | 21.15 | 19.76 | 20.74 | 00:00:00 | | 2002-11-06 | 2,531,500 | 20.83 | 21.07 | 20.53 | 21.05 | 00:00:00 | | 2002-11-07 | 2,019,600 | 20.98 | 21.05 | 20.09 | 20.40 | 00:00:00 | | 2002-11-08 | 1,552,700 | 20.34 | 20.56 | 19.75 | 20.00 | 00:00:00 | | 2002-11-11 | 2,121,000 | 20.00 | 20.00 | 19.05 | 19.49 | 00:00:00 | | 2002-11-12 | 2,787,200 | 19.46 | 20.29 | 19.46 | 20.00 | 00:00:00 | | 2002-11-13 | 2,885,100 | 20.00 | 20.36 | 19.55 | 20.10 | 00:00:00 | | 2002-11-14 | 15,654,300 | 18.48 | 19.53 | 17.97 | 19.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
