SATS

EchoStar Corporation Historical Stock Prices

$44.32
*  
0.26
0.59%
Get SATS Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading SATS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  44.23  44.60  44.08  44.32 99,476
09/03/2015 44.23 44.6 44.08 44.32 100,091
09/02/2015 43.9 44.09 43.09 44.06 149,408
09/01/2015 43.8 44.6 43.31 43.42 160,346
08/31/2015 44.24 45.14 43.99 44.6 193,686
08/28/2015 44.54 45.09 44.3 44.59 97,083
08/27/2015 43.84 45.08 43.47 44.62 118,566
08/26/2015 42.94 43.47 42.09 43.37 166,009
08/25/2015 43.2 43.2 41.88 42.02 243,094
08/24/2015 41.13 43.15 40.02 42 274,989
08/21/2015 45.06 45.16 43.39 43.81 246,559
08/20/2015 45.82 46.1 45.13 45.42 134,746
08/19/2015 46.19 46.6 45.56 46.43 142,292
08/18/2015 46.45 46.95 45.78 46.55 108,438
08/17/2015 46.4 46.96 45.8901 46.75 84,928
08/14/2015 45.92 46.71 45.92 46.43 84,263
08/13/2015 46.6 46.82 45.79 46 70,502
08/12/2015 46.21 47.14 45.9922 46.47 117,069
08/11/2015 46.27 47.155 45.85 46.71 152,769
08/10/2015 46.66 47.27 46.16 47.17 99,164
08/07/2015 46.8 47.09 45.84 46.43 133,150
08/06/2015 46.69 47.55 45.96 47.04 115,804
08/05/2015 46.98 47.65 46.86 47.17 141,744
08/04/2015 46.74 47.22 46.43 46.99 157,943
08/03/2015 46.32 46.98 46.2 46.63 117,859
07/31/2015 46.54 46.865 46.14 46.42 116,601
07/30/2015 46.27 46.65 46.17 46.49 141,275
07/29/2015 45.94 46.47 45.72 46.36 88,988
07/28/2015 45.56 46.02 45.15 45.92 122,699
07/27/2015 46.25 46.35 45.53 45.74 79,358
07/24/2015 46.69 46.88 45.89 46.39 104,526
07/23/2015 46.56 46.82 46.31 46.54 84,431
07/22/2015 46.98 47.14 46.34 46.49 81,908
07/21/2015 47.55 47.65 46.81 47.09 69,870
07/20/2015 48.02 48.02 47.06 47.55 166,366
07/17/2015 48.36 48.41 47.74 47.96 189,987
07/16/2015 48 48.45 47.915 48.28 103,703
07/15/2015 48 48 47.47 47.86 105,377
07/14/2015 47.99 48.11 47.64 47.86 75,623
07/13/2015 47.25 48.4 47.25 48.16 126,647
07/10/2015 47.33 47.52 46.71 47.13 122,827
07/09/2015 47.57 48 46.78 46.93 118,130
07/08/2015 47.84 48.218 46.6801 47.14 129,557
07/07/2015 48.39 48.39 46.34 48.02 170,170
07/06/2015 47.03 48.31 46.168 48.17 186,260
07/02/2015 49.08 49.25 47.57 47.86 224,574
07/01/2015 48.98 49.54 48.58 49.29 197,363
06/30/2015 47.8 48.92 47.8 48.68 296,935
06/29/2015 48.37 48.73 47.8 47.95 154,835
06/26/2015 49.73 50.08 49.1 49.2 731,905
06/25/2015 49.82 50.09 49.64 49.81 102,747
06/24/2015 50.51 50.66 49.585 49.82 97,260
06/23/2015 50.48 50.68 50.38 50.6 124,220
06/22/2015 50.69 50.7 50.325 50.42 169,760
06/19/2015 51.06 51.24 50.47 50.64 167,060
06/18/2015 49.88 50.95 49.88 50.86 303,530
06/17/2015 50 50.31 49.555 49.81 73,537
06/16/2015 50.06 50.395 49.69 49.89 125,809
06/15/2015 50.73 50.73 49.63 50.26 172,552
06/12/2015 50.9 51.19 50.72 51.18 94,410
06/11/2015 51.57 51.58 50.82 51 234,048
06/10/2015 51.43 51.8999 51.26 51.53 105,945
06/09/2015 50.78 51.335 50.36 51.18 109,837
06/08/2015 51.2 51.47 50.86 51.08 203,091
06/05/2015 51.19 51.47 50.65 51.47 105,910
06/04/2015 50.85 51.34 50.24 51.27 133,579
06/03/2015 51.08 51.33 50.71 51.02 80,161
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?