Dish Network Corp (NQ: DISH )

40.94 USD +4.05 (+10.98%)
Streaming Delayed Price Updated: 4:13 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 37.00 37.08 36.25 36.89 2,043,204 -0.11(-0.30%)
Apr 19, 2021 37.82 38.22 36.87 37.00 2,356,592 -1.01(-2.66%)
Apr 16, 2021 37.70 38.09 37.53 38.01 1,575,000 +0.31(+0.82%)
Apr 15, 2021 37.72 38.71 37.57 37.70 2,503,562 +0.02(+0.05%)
Apr 14, 2021 37.41 38.15 37.25 37.68 2,748,353 +0.19(+0.51%)
Apr 13, 2021 37.86 37.95 37.28 37.49 4,712,695 -0.46(-1.21%)
Apr 12, 2021 37.78 38.01 37.54 37.95 1,707,064 +0.39(+1.04%)
Apr 09, 2021 37.78 38.01 37.07 37.56 2,825,500 -0.29(-0.77%)
Apr 08, 2021 37.66 38.08 37.36 37.85 2,540,394 +0.11(+0.29%)
Apr 07, 2021 37.57 38.13 37.42 37.74 1,707,704 +0.31(+0.83%)
Apr 06, 2021 37.54 37.80 37.21 37.43 2,353,260 -0.26(-0.69%)
Apr 05, 2021 37.08 38.08 36.86 37.69 2,998,454 +0.89(+2.42%)
Apr 01, 2021 36.20 36.80 35.99 36.80 2,797,000 +0.60(+1.66%)
Mar 31, 2021 35.80 36.54 35.69 36.20 3,495,493 +0.33(+0.92%)
Mar 30, 2021 35.52 36.08 35.16 35.87 2,305,139 +0.45(+1.27%)
Mar 29, 2021 35.49 35.97 34.78 35.42 2,219,014 -0.70(-1.94%)
Mar 26, 2021 36.26 36.50 35.37 36.12 3,457,400 -0.13(-0.36%)
Mar 25, 2021 35.38 36.40 34.80 36.25 3,324,209 +0.73(+2.06%)
Mar 24, 2021 36.19 36.48 35.44 35.52 3,170,452 -0.42(-1.17%)
Mar 23, 2021 37.33 37.33 35.85 35.94 4,546,144 -1.60(-4.26%)
Mar 22, 2021 37.25 37.85 36.80 37.54 1,931,300 +0.26(+0.70%)
Mar 19, 2021 37.19 37.71 37.07 37.28 4,872,500 -0.36(-0.96%)
Mar 18, 2021 38.84 39.22 37.58 37.64 2,501,256 -1.33(-3.41%)
Mar 17, 2021 38.45 39.02 37.78 38.97 3,171,439 +0.24(+0.62%)
Mar 16, 2021 38.49 39.24 38.10 38.73 4,469,257 -0.05(-0.13%)
Mar 15, 2021 37.33 38.82 37.10 38.78 5,723,071 +1.51(+4.05%)
Mar 12, 2021 36.07 37.51 35.43 37.27 5,238,100 +1.36(+3.79%)
Mar 11, 2021 35.68 36.46 35.47 35.91 3,508,865 +0.13(+0.36%)
Mar 10, 2021 34.65 36.05 34.47 35.78 5,526,785 +1.35(+3.92%)
Mar 09, 2021 34.95 35.11 34.00 34.43 6,186,109 -0.40(-1.15%)
Mar 08, 2021 34.26 35.43 33.91 34.83 5,780,977 +1.02(+3.02%)
Mar 05, 2021 33.38 34.26 32.68 33.81 4,211,500 +1.03(+3.14%)
Mar 04, 2021 33.65 33.84 32.15 32.78 3,298,466 -0.86(-2.56%)
Mar 03, 2021 34.01 34.49 33.35 33.64 4,813,357 +0.55(+1.66%)
Mar 02, 2021 32.77 33.67 32.61 33.09 3,034,045 +0.25(+0.76%)
Mar 01, 2021 31.98 32.97 31.47 32.84 3,241,893 +1.33(+4.22%)
Feb 26, 2021 31.59 32.76 31.11 31.51 3,884,700 -0.04(-0.13%)
Feb 25, 2021 31.60 32.49 31.28 31.55 6,228,307 +0.15(+0.48%)
Feb 24, 2021 31.00 31.67 30.67 31.40 3,590,017 +0.45(+1.45%)
Feb 23, 2021 31.16 31.62 29.71 30.95 8,489,159 -1.31(-4.06%)
Feb 22, 2021 33.69 34.18 32.18 32.26 5,084,676 -1.41(-4.19%)
Feb 19, 2021 34.23 34.81 33.53 33.67 4,984,200 -0.18(-0.53%)
Feb 18, 2021 32.19 34.22 31.90 33.85 6,091,534 +1.35(+4.15%)
Feb 17, 2021 32.17 32.65 31.85 32.50 2,897,088 +0.24(+0.74%)
Feb 16, 2021 31.64 32.37 31.52 32.26 2,891,219 +0.90(+2.87%)
Feb 12, 2021 31.67 31.94 31.27 31.36 3,170,800 -0.33(-1.04%)
Feb 11, 2021 32.46 32.46 31.51 31.69 3,462,065 -0.60(-1.86%)
Feb 10, 2021 32.51 32.83 31.50 32.29 6,120,557 +0.01(+0.03%)
Feb 09, 2021 31.47 32.62 31.40 32.28 3,353,406 +0.76(+2.41%)
Feb 08, 2021 31.62 31.75 31.13 31.52 2,091,196 +0.31(+0.99%)
Feb 05, 2021 31.39 31.89 31.16 31.21 4,075,800 -0.29(-0.92%)
Feb 04, 2021 30.79 31.76 30.79 31.50 4,590,477 +0.77(+2.51%)
Feb 03, 2021 30.05 30.89 29.86 30.73 5,352,908 +0.66(+2.19%)
Feb 02, 2021 29.79 30.82 29.53 30.07 4,631,816 +0.62(+2.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
X