Dish Network Corp (NQ: DISH )

45.82 USD +1.20 (+2.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 45.01 45.96 44.74 45.82 1,845,854 +1.20(+2.69%)
May 13, 2021 44.91 45.54 44.40 44.62 3,155,318 +0.16(+0.36%)
May 12, 2021 46.27 46.27 44.31 44.46 3,068,515 -1.77(-3.83%)
May 11, 2021 45.80 46.56 45.27 46.23 2,393,923 -0.23(-0.50%)
May 10, 2021 46.79 47.05 46.24 46.46 2,626,280 -0.07(-0.15%)
May 07, 2021 46.08 46.94 45.89 46.53 3,013,723 +0.60(+1.31%)
May 06, 2021 46.15 46.48 45.21 45.93 2,963,104 +0.11(+0.24%)
May 05, 2021 46.29 46.47 45.19 45.82 4,483,310 -0.15(-0.33%)
May 04, 2021 44.00 46.15 43.87 45.97 4,511,140 +1.52(+3.42%)
May 03, 2021 45.37 45.48 44.37 44.45 2,474,938 -0.34(-0.76%)
Apr 30, 2021 44.88 45.86 44.34 44.79 5,518,800 -0.26(-0.58%)
Apr 29, 2021 42.61 45.17 41.74 45.05 10,227,941 +3.46(+8.32%)
Apr 28, 2021 42.73 42.73 41.48 41.59 3,899,641 -0.87(-2.05%)
Apr 27, 2021 43.00 43.45 42.26 42.46 4,711,574 -0.62(-1.44%)
Apr 26, 2021 42.50 43.23 42.26 43.08 2,626,517 +0.60(+1.41%)
Apr 23, 2021 42.32 42.92 41.38 42.48 4,436,000 +0.52(+1.24%)
Apr 22, 2021 41.24 42.56 41.00 41.96 8,892,379 +1.02(+2.49%)
Apr 21, 2021 37.41 41.70 37.30 40.94 15,116,414 +4.05(+10.98%)
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%)
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.