TipRanks
Go Ultimate55% OFF

Echostar (E20) Historical Prices

DE:E20 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202685.1085.9883.9285.9885.98-1.39%2832.29
Oct 29, 202684.6787.1983.8987.1987.19+9.08%190.15
Oct 28, 202680.9581.2879.9379.9379.93-2.17%10.01
Oct 27, 202680.3081.7079.8981.7081.70+2.45%160.13
Oct 26, 202679.5080.0679.3379.7579.75+0.67%10.01
Oct 23, 202677.0879.2276.5579.2279.22+0.22%7266.00
Oct 22, 202680.5180.7879.0579.0579.05-4.82%4463.85
Oct 21, 202680.6883.3580.0883.0583.05+8.25%9809.76
Oct 20, 202676.4576.8776.1776.7276.72-0.44%10.01
Oct 19, 202677.1377.9177.0677.0677.06+0.08%40.04
Oct 16, 202679.0179.0576.8677.0077.00+1.87%3413.45
Oct 15, 202677.7077.7075.5975.5975.59-5.30%981.01
Oct 14, 202681.8781.8979.8279.8279.82-2.65%00.00
Oct 13, 202684.8884.8981.9981.9981.99-3.13%00.00
Oct 12, 202685.0485.0484.6484.6484.64-0.07%00.00
Oct 09, 202685.9787.3784.7084.7084.70+0.94%1321.36
Oct 08, 202686.6986.6983.9183.9183.91-3.99%00.00
Oct 07, 202688.5089.2587.4087.4087.40-0.84%10.01
Oct 06, 202688.2789.8188.0088.1488.14+0.32%3603.80
Oct 05, 202684.2688.0083.8587.8687.86+6.98%440.47
Oct 02, 202678.4782.1378.4282.1382.13+3.44%2092.30
Oct 01, 202679.9480.9778.9579.4079.40+0.05%4585.44
Sep 30, 202679.7280.3979.3679.3679.36-0.60%260.31
Sep 29, 202678.3079.8478.3079.8479.84+2.01%270.31
Sep 28, 202679.2879.5278.2778.2778.27-2.21%00.00
Sep 25, 202679.3380.3179.3380.0480.04-1.19%1091.20
Sep 24, 202681.2881.2880.9181.0081.00-1.85%720.80
Sep 23, 202683.2583.2582.1882.5382.53-1.22%4565.49
Sep 22, 202683.3083.5583.3083.5583.55+0.63%00.00
Sep 21, 202682.4783.0382.0283.0383.03+3.58%00.00
Sep 18, 202682.2882.6980.1680.1680.16-3.35%00.00
Sep 17, 202682.1282.9482.0982.9482.94+1.16%00.00
Sep 16, 202679.7181.9979.7181.9981.99+2.03%1070.48
Sep 15, 202680.9682.1280.3680.3680.36-0.94%1000.42
Sep 14, 202679.8681.1279.4681.1281.12+1.39%360.13
Sep 11, 202679.1280.2779.1280.0180.01+0.46%30.01
Sep 10, 202678.6779.6477.9979.6479.64+2.27%670.18
Sep 09, 202680.5180.5177.8777.8777.87-4.16%00.00
Sep 08, 202678.4681.2578.4681.2581.25+5.70%4280.91
Sep 07, 202676.8776.8776.8776.8776.87+0.34%00.00
Sep 04, 202677.4377.4376.6176.6176.61+0.14%480.10
Sep 03, 202677.1877.1876.5076.5076.50+3.14%1760.34
Sep 02, 202674.8374.8373.1574.1774.17-0.84%1240.24
Sep 01, 202674.8074.8074.8074.8074.80+0.62%00.00
Aug 31, 202674.6874.6874.3474.3474.34+0.19%20.00
Aug 28, 202674.2074.2074.2074.2074.20+1.31%00.00
Aug 27, 202674.2574.2573.2473.2473.24+0.84%430.07
Aug 26, 202673.9273.9272.6372.6372.63-2.16%1150.18
Aug 25, 202673.2774.2373.2374.2374.23+0.86%6501.00
Aug 24, 202673.6073.6073.6073.6073.60-1.74%00.00