Market Summary | Major Indices | Market Movers
Market Sectors | A-Z Stock Listings | Mutual Funds
World Markets | CEO Wealthmeter | ETF Screener
Oil / Energy | Metals | Treasury Rates | Currencies
Calculators | My Watchlist | My Portfolio
      
  Symbol Lookup
DISH NETWORK-A Add to My Watchlist (NSDQ: DISH) 

Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     DISH Network 20.65 -0.47 (-2.23%) 1,597,685
Historical Data for DISH
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
11/27/09 20.13 20.95 18.90 1,597,685 20.65 -0.47   -2.23%
11/26/09 20.88 21.26 20.87 2,947,541 21.12 0.00   0.00%
11/25/09 20.88 21.26 20.87 2,947,141 21.12 +0.20   +0.96%
11/24/09 20.44 21.13 20.13 6,394,012 20.92 +0.55   +2.70%
11/23/09 20.16 20.61 20.05 3,207,248 20.37 +0.38   +1.90%
11/20/09 20.00 20.03 19.67 2,201,896 19.99 +0.13   +0.65%
11/19/09 19.86 20.04 19.60 5,526,797 19.86 -0.05   -0.25%
11/18/09 19.99 20.30 19.76 4,037,304 19.91 -2.24   -10.11%
11/17/09 21.70 22.18 21.41 8,099,162 22.15 +0.44   +2.03%
11/16/09 21.17 21.85 21.04 8,437,461 21.71 +0.70   +3.33%
11/13/09 20.78 21.07 20.61 6,179,870 21.01 +0.25   +1.20%
11/12/09 20.70 20.84 20.50 4,774,501 20.76 +0.07   +0.34%
11/11/09 20.52 20.69 20.14 5,938,488 20.69 +0.25   +1.22%
11/10/09 20.16 20.92 20.14 13,779,381 20.44 +0.30   +1.49%
11/09/09 20.51 20.80 19.70 11,782,177 20.14 +0.99   +5.17%
11/06/09 18.46 19.18 18.15 6,734,421 19.15 +0.69   +3.74%
11/05/09 17.75 18.73 17.64 4,469,312 18.46 +0.96   +5.49%
11/04/09 17.41 17.96 17.25 2,889,892 17.50 +0.13   +0.75%
11/03/09 17.40 17.55 17.06 4,165,184 17.37 -0.18   -1.03%
11/02/09 17.80 18.12 17.31 3,359,633 17.55 +0.15   +0.86%
10/30/09 18.28 18.30 17.29 4,653,953 17.40 -0.33   -1.86%
10/29/09 17.36 17.89 17.28 2,746,314 17.73 +0.45   +2.60%
10/28/09 17.59 17.77 17.05 4,476,318 17.28 -0.42   -2.37%
10/27/09 17.75 18.05 17.30 3,503,373 17.70 0.00   0.00%
10/26/09 18.15 18.40 17.56 3,110,393 17.70 -0.37   -2.05%
10/23/09 18.19 18.83 17.96 4,507,175 18.07 -0.43   -2.32%
10/22/09 18.26 18.56 18.20 2,460,505 18.50 +0.20   +1.09%
10/21/09 18.87 19.03 18.25 2,965,106 18.30 -0.62   -3.28%
10/20/09 18.74 19.08 18.72 1,934,435 18.92 -0.18   -0.94%
10/19/09 18.62 19.13 18.49 3,122,670 19.10 +0.62   +3.35%
10/16/09 18.64 18.70 18.16 6,206,065 18.48 -0.28   -1.49%
10/15/09 19.17 19.33 18.55 5,688,725 18.76 -0.41   -2.14%
10/14/09 19.64 19.69 18.93 6,862,043 19.17 -0.31   -1.59%
10/13/09 19.47 19.64 19.07 3,731,812 19.48 -0.10   -0.51%
10/12/09 20.06 20.26 19.42 3,269,417 19.58 -0.45   -2.25%
10/09/09 19.93 20.18 19.86 2,917,607 20.03 +0.01   +0.05%
10/08/09 19.56 20.12 19.56 2,777,969 20.02 +0.33   +1.68%
10/07/09 19.70 19.91 19.46 3,062,051 19.69 +0.05   +0.25%
10/06/09 19.51 20.00 19.42 5,013,015 19.64 +0.33   +1.71%
10/05/09 19.32 19.59 19.13 5,596,097 19.31 +0.07   +0.36%
10/02/09 19.15 19.82 18.65 8,518,295 19.24 -0.12   -0.62%
10/01/09 19.21 19.41 18.87 7,486,108 19.36 +0.10   +0.52%
09/30/09 19.25 19.41 18.65 4,738,816 19.26 -0.03   -0.16%
09/29/09 19.11 19.48 19.03 2,986,071 19.29 +0.11   +0.57%
09/28/09 18.90 19.46 18.81 3,701,197 19.18 +0.36   +1.91%
09/25/09 18.25 18.90 18.02 4,385,537 18.82 +0.73   +4.04%
09/24/09 18.46 18.57 17.92 3,400,126 18.09 -0.34   -1.84%
09/23/09 19.07 19.18 18.35 3,186,095 18.43 -0.57   -3.00%
09/22/09 19.32 19.33 18.95 3,943,804 19.00 +0.49   +2.65%
09/21/09 17.94 18.82 17.74 5,211,166 18.51 +0.42   +2.32%
09/18/09 18.05 18.20 17.77 3,399,952 18.09 +0.21   +1.17%
09/17/09 18.46 18.64 17.67 3,428,177 17.88 -0.58   -3.14%
09/16/09 17.89 18.46 17.68 4,203,903 18.46 +0.56   +3.13%
09/15/09 17.87 18.35 17.69 3,040,182 17.90 -0.23   -1.27%
09/14/09 17.48 18.14 17.35 4,586,599 18.13 +0.57   +3.25%
09/11/09 16.95 17.65 16.88 3,619,896 17.56 +0.53   +3.11%
09/10/09 17.01 17.22 16.81 3,915,884 17.03 +0.08   +0.47%
09/09/09 16.41 17.15 16.36 5,242,918 16.95 -0.24   -1.40%
09/08/09 17.33 17.48 17.12 2,850,992 17.19 -0.04   -0.23%
09/07/09 16.26 17.71 16.15 7,804,558 17.23 0.00   0.00%
09/04/09 16.26 17.71 16.15 7,804,558 17.23 +0.93   +5.71%
09/03/09 16.15 16.38 15.67 3,414,286 16.30 +0.18   +1.12%
09/02/09 15.85 16.24 15.70 3,040,221 16.12 +0.15   +0.94%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Daily Market Updates provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs
close window
E-mail Article to a Friend