DISH Network Corporation Class A Common Stockのデータ

DISH Network Corporation Class A Common Stockの基本情報

名前 DISH Network Corporation Class A Common Stock
ティッカー DISH
国 United States
上場年 1995.0
セクター Consumer Services

DISH Network Corporation Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 32.37 31.52 31.69 32.26 2891200.0 32.26
2021-02-12 31.94 31.27 31.67 31.36 3170900.0 31.36
2021-02-11 32.46 31.51 32.46 31.69 3462100.0 31.69
2021-02-10 32.83 31.5 32.51 32.29 6120500.0 32.29
2021-02-09 32.62 31.4 31.47 32.28 3353800.0 32.28
2021-02-08 31.75 31.13 31.62 31.52 2091200.0 31.52
2021-02-05 31.89 31.16 31.39 31.21 4075900.0 31.21
2021-02-04 31.76 30.79 30.79 31.5 4590500.0 31.5
2021-02-03 30.89 29.86 30.05 30.73 5352900.0 30.73
2021-02-02 30.82 29.53 29.79 30.07 4632600.0 30.07
2021-02-01 29.65 28.82 29.32 29.45 8156000.0 29.45
2021-01-29 30.35 28.53 29.95 29.02 11748000.0 29.02
2021-01-28 30.97 29.84 30.38 29.93 15253200.0 29.93
2021-01-27 31.21 30.07 31.21 30.16 10934400.0 30.16
2021-01-26 31.69 30.25 30.69 31.56 13835500.0 31.56
2021-01-25 30.97 29.59 30.67 30.7 4115200.0 30.7
2021-01-22 31.63 30.35 31.61 30.72 5519700.0 30.72
2021-01-21 32.83 31.89 32.47 31.92 2659400.0 31.92
2021-01-20 32.98 32.13 32.91 32.41 3078500.0 32.41
2021-01-19 33.44 32.56 33.07 32.69 2958200.0 32.69
2021-01-15 33.72 32.87 33.28 33.12 4624200.0 33.12
2021-01-14 33.97 32.5 32.94 33.53 4614200.0 33.53
2021-01-13 33.41 32.35 32.96 32.38 3214100.0 32.38
2021-01-12 33.11 32.31 32.86 33.04 5076100.0 33.04
2021-01-11 33.18 32.42 32.7 32.73 3852700.0 32.73
2021-01-08 33.19 32.48 32.6 33.16 4344300.0 33.16
2021-01-07 32.7 31.77 31.85 32.42 3822500.0 32.42
2021-01-06 32.1 31.44 31.63 31.82 4375600.0 31.82
2021-01-05 32.04 30.95 31.51 31.47 3671700.0 31.47
2021-01-04 32.67 31.42 32.43 31.53 5078500.0 31.53
2020-12-31 32.45 31.17 31.22 32.34 2679000.0 32.34
2020-12-30 32.24 31.32 31.81 31.52 2507800.0 31.52
2020-12-29 32.17 31.29 32.05 31.7 4086800.0 31.7
2020-12-28 32.1 31.16 31.35 31.93 4576500.0 31.93
2020-12-24 31.08 30.49 31.02 31.06 1730200.0 31.06
2020-12-23 31.15 28.82 28.98 30.97 7959700.0 30.97
2020-12-22 29.89 28.75 29.85 28.88 7299200.0 28.88
2020-12-21 30.26 29.23 30.21 29.77 7217200.0 29.77
2020-12-18 31.62 30.28 31.3 30.49 7979300.0 30.49
2020-12-17 31.57 30.7 31.31 31.41 16856800.0 31.41
2020-12-16 33.82 31.17 32.96 31.51 25111900.0 31.51
2020-12-15 35.82 34.98 35.16 35.68 1500300.0 35.68
2020-12-14 36.42 35.02 36.42 35.03 1795600.0 35.03
2020-12-11 36.16 35.52 35.76 36.01 1485900.0 36.01
2020-12-10 36.41 35.56 35.95 36.21 1734700.0 36.21
2020-12-09 36.98 35.89 36.64 36.13 3021800.0 36.13
2020-12-08 36.67 35.9 36.3 36.35 2376100.0 36.35
2020-12-07 36.88 35.32 35.61 36.7 2111300.0 36.7
2020-12-04 37.31 36.13 36.65 36.44 2310700.0 36.44
2020-12-03 37.27 36.71 37.09 37.17 1961000.0 37.17
2020-12-02 37.05 35.78 36.12 36.98 1998600.0 36.98
2020-12-01 36.88 35.92 36.3 36.14 2314200.0 36.14
2020-11-30 36.01 35.35 35.92 35.87 3253000.0 35.87
2020-11-27 36.45 35.82 36.31 35.91 641900.0 35.91
2020-11-25 36.49 35.39 36.11 36.16 1995800.0 36.16
2020-11-24 36.66 35.26 35.5 36.43 3288000.0 36.43
2020-11-23 35.33 34.15 34.19 35.13 3739000.0 35.13
2020-11-20 34.34 33.76 33.85 33.99 1923000.0 33.99
2020-11-19 34.33 33.0 33.25 33.96 2599000.0 33.96
2020-11-18 34.45 31.03 34.11 33.5 9140800.0 33.5
2020-11-17 34.3 32.52 32.6 34.05 4019800.0 34.05
2020-11-16 33.46 31.8 32.13 32.94 3246000.0 32.94
2020-11-13 32.08 30.35 30.47 31.54 3843200.0 31.54
2020-11-12 31.06 29.96 30.34 30.13 3052900.0 30.13
2020-11-11 30.56 28.96 29.34 30.35 5384600.0 30.35
2020-11-10 28.95 27.83 27.9 28.88 2949500.0 28.88
2020-11-09 29.99 27.84 28.8 28.05 5035800.0 28.05
2020-11-06 29.35 27.44 29.26 27.71 5562000.0 27.71
2020-11-05 27.58 26.71 26.88 27.39 2716600.0 27.39
2020-11-04 27.12 25.88 26.46 26.51 1938200.0 26.51
2020-11-03 26.64 26.04 26.26 26.29 1680900.0 26.29
2020-11-02 26.24 25.25 26.0 25.82 1918000.0 25.82
2020-10-30 25.67 25.11 25.28 25.49 2160400.0 25.49
2020-10-29 25.66 24.51 24.67 25.4 2626000.0 25.4
2020-10-28 26.0 24.76 25.41 24.81 2457000.0 24.81
2020-10-27 26.59 25.86 26.05 26.0 2637500.0 26.0
2020-10-26 26.95 26.05 26.95 26.25 1857900.0 26.25
2020-10-23 27.33 26.51 27.09 27.24 1951000.0 27.24
2020-10-22 27.22 26.27 26.91 26.95 1543000.0 26.95
2020-10-21 27.13 26.31 26.87 26.83 4114100.0 26.83
2020-10-20 27.37 26.66 26.84 27.06 1896100.0 27.06
2020-10-19 27.8 26.46 27.69 26.56 1751600.0 26.56
2020-10-16 28.04 27.25 27.62 27.66 1629700.0 27.66
2020-10-15 27.88 26.59 27.75 27.64 3021600.0 27.64
2020-10-14 29.01 27.91 28.58 28.06 2629100.0 28.06
2020-10-13 28.62 27.83 28.19 28.49 2412000.0 28.49
2020-10-12 28.43 27.25 27.59 28.39 2601500.0 28.39
2020-10-09 28.13 27.28 28.13 27.33 1821700.0 27.33
2020-10-08 27.81 27.26 27.72 27.58 1693100.0 27.58
2020-10-07 28.03 27.14 27.63 27.5 2983200.0 27.5
2020-10-06 28.82 27.37 28.49 27.43 2469000.0 27.43
2020-10-05 29.08 28.31 28.87 28.41 2590400.0 28.41
2020-10-02 28.85 28.07 28.2 28.55 2335300.0 28.55
2020-10-01 29.6 28.49 29.16 28.78 1919500.0 28.78
2020-09-30 30.09 28.66 29.84 29.03 2560900.0 29.03
2020-09-29 30.08 29.35 29.71 29.65 1547700.0 29.65
2020-09-28 30.03 29.0 29.16 29.88 2377600.0 29.88
2020-09-25 28.75 27.99 28.41 28.55 2362800.0 28.55
2020-09-24 28.92 28.06 28.62 28.58 1941700.0 28.58
2020-09-23 30.43 28.57 30.15 28.6 3391000.0 28.6
2020-09-22 30.47 29.81 30.19 30.13 2349500.0 30.13
2020-09-21 30.69 29.35 30.69 30.0 3564900.0 30.0
2020-09-18 32.15 30.8 32.01 31.06 6511300.0 31.06
2020-09-17 32.79 31.61 32.51 32.04 2712600.0 32.04
2020-09-16 33.81 32.87 33.01 33.24 1984000.0 33.24
2020-09-15 33.21 32.24 32.66 32.74 1452200.0 32.74
2020-09-14 33.05 32.14 32.27 32.66 1707100.0 32.66
2020-09-11 32.34 31.71 32.19 32.1 1678100.0 32.1
2020-09-10 33.59 32.05 33.34 32.09 2644500.0 32.09
2020-09-09 33.64 33.01 33.33 33.17 1533200.0 33.17
2020-09-08 33.53 32.61 33.39 33.03 3635700.0 33.03
2020-09-04 34.56 32.91 34.32 33.78 1836300.0 33.78
2020-09-03 36.15 33.7 35.67 34.04 2078100.0 34.04
2020-09-02 35.7 34.48 34.76 35.5 3058400.0 35.5
2020-09-01 35.3 34.05 35.09 34.57 2401200.0 34.57
2020-08-31 36.94 35.48 36.22 35.52 4242600.0 35.52
2020-08-28 34.89 34.42 34.79 34.82 1327700.0 34.82
2020-08-27 35.04 34.49 34.61 34.71 1599500.0 34.71
2020-08-26 34.72 33.86 34.03 34.56 1780700.0 34.56
2020-08-25 35.09 33.8 34.81 34.2 1292900.0 34.2
2020-08-24 34.58 33.46 33.74 34.58 3011600.0 34.58
2020-08-21 33.82 33.24 33.7 33.53 3229200.0 33.53
2020-08-20 34.26 33.28 33.95 33.89 2975600.0 33.89
2020-08-19 34.48 33.96 34.17 34.05 1416800.0 34.05
2020-08-18 35.16 34.29 35.02 34.36 1511200.0 34.36
2020-08-17 35.04 33.9 34.77 35.0 2180100.0 35.0
2020-08-14 35.1 34.36 35.02 34.67 1663600.0 34.67
2020-08-13 35.17 34.23 34.54 35.08 2831700.0 35.08
2020-08-12 35.99 34.4 35.56 34.43 2598100.0 34.43
2020-08-11 36.37 35.07 35.78 35.23 4688100.0 35.23
2020-08-10 35.47 34.09 34.09 35.37 4878600.0 35.37
2020-08-07 37.0 33.58 35.0 34.17 7179200.0 34.17
2020-08-06 34.69 33.86 34.04 34.3 2969500.0 34.3
2020-08-05 34.3 33.48 34.01 34.07 3401800.0 34.07
2020-08-04 34.17 33.35 33.76 33.74 1828800.0 33.74
2020-08-03 34.08 32.06 32.31 33.96 3645000.0 33.96
2020-07-31 33.34 31.67 33.32 32.11 4137500.0 32.11
2020-07-30 33.4 32.56 32.8 32.84 1468900.0 32.84
2020-07-29 33.62 32.87 33.23 33.42 2090100.0 33.42
2020-07-28 33.63 32.92 33.06 33.13 1301800.0 33.13
2020-07-27 33.95 32.63 33.63 33.38 1416500.0 33.38
2020-07-24 33.61 33.1 33.34 33.36 1203200.0 33.36
2020-07-23 34.07 33.02 33.68 33.4 2808600.0 33.4
2020-07-22 33.82 32.99 33.5 33.55 2303100.0 33.55
2020-07-21 34.04 32.76 32.82 33.55 1954200.0 33.55
2020-07-20 32.81 32.22 32.48 32.5 1666900.0 32.5
2020-07-17 33.3 32.53 32.9 32.74 2338200.0 32.74
2020-07-16 33.78 32.93 33.36 33.23 1556100.0 33.23
2020-07-15 33.95 32.59 32.93 33.78 3100000.0 33.78
2020-07-14 32.83 31.42 31.71 32.49 3395800.0 32.49
2020-07-13 32.43 31.3 32.24 32.05 2577100.0 32.05
2020-07-10 31.91 30.67 30.67 31.87 1622200.0 31.87
2020-07-09 32.15 30.42 32.09 30.83 2640500.0 30.83
2020-07-08 32.93 31.48 32.65 31.97 3273000.0 31.97
2020-07-07 33.5 32.6 33.5 32.68 2052700.0 32.68
2020-07-06 34.2 32.98 33.68 33.5 2350300.0 33.5
2020-07-02 35.44 32.9 35.35 33.06 3195400.0 33.06
2020-07-01 35.38 34.38 34.59 34.63 3498300.0 34.63
2020-06-30 34.66 32.65 32.97 34.51 3193700.0 34.51
2020-06-29 33.35 32.24 32.91 33.05 2759900.0 33.05
2020-06-26 33.84 32.42 33.63 32.55 5986300.0 32.55
2020-06-25 34.3 33.44 34.28 33.87 2750100.0 33.87
2020-06-24 35.31 34.05 34.65 34.41 3185500.0 34.41
2020-06-23 36.03 35.1 35.82 35.16 2085800.0 35.16
2020-06-22 35.87 35.0 35.49 35.26 2111000.0 35.26
2020-06-19 37.57 35.42 37.52 35.45 5990200.0 35.45
2020-06-18 37.89 35.07 35.46 36.89 5499000.0 36.89
2020-06-17 36.05 35.16 35.47 35.29 3352300.0 35.29
2020-06-16 35.78 33.93 35.27 35.24 4193200.0 35.24
2020-06-15 34.55 31.03 31.7 34.04 4313400.0 34.04
2020-06-12 32.99 31.16 32.77 32.7 4104700.0 32.7
2020-06-11 32.2 31.01 31.77 31.46 3827100.0 31.46
2020-06-10 35.13 32.88 35.06 33.33 3836000.0 33.33
2020-06-09 36.56 35.19 36.44 35.28 4700900.0 35.28
2020-06-08 37.44 35.85 35.94 37.32 3436200.0 37.32
2020-06-05 36.83 35.63 36.15 35.82 5363600.0 35.82
2020-06-04 34.8 33.53 33.63 34.74 3425600.0 34.74
2020-06-03 34.31 32.49 32.9 33.93 3731300.0 33.93
2020-06-02 32.97 32.1 32.95 32.45 2713900.0 32.45
2020-06-01 32.71 31.51 31.66 32.63 2461600.0 32.63
2020-05-29 31.78 30.55 30.83 31.65 5439600.0 31.65
2020-05-28 31.53 30.5 30.99 31.19 3138400.0 31.19
2020-05-27 32.19 30.51 31.68 31.08 2993000.0 31.08
2020-05-26 31.28 30.42 30.91 30.88 3273200.0 30.88
2020-05-22 29.89 28.47 28.64 29.56 2741400.0 29.56
2020-05-21 28.95 28.02 28.18 28.56 1813700.0 28.56
2020-05-20 29.34 27.11 27.11 28.34 6259200.0 28.34
2020-05-19 27.52 26.5 26.82 26.76 3052600.0 26.76
2020-05-18 27.11 25.7 26.03 26.74 3556800.0 26.74
2020-05-15 25.04 24.15 24.2 24.71 2438700.0 24.71
2020-05-14 24.68 22.54 23.22 24.62 3026100.0 24.62
2020-05-13 25.05 23.22 24.9 23.72 4353200.0 23.72
2020-05-12 26.42 25.13 26.2 25.16 2578800.0 25.16
2020-05-11 26.05 24.75 25.15 25.93 3705600.0 25.93
2020-05-08 25.86 23.69 24.2 25.73 3641900.0 25.73
2020-05-07 24.36 22.9 22.96 23.35 2754800.0 23.35
2020-05-06 24.49 22.83 24.1 22.9 3256800.0 22.9
2020-05-05 24.52 23.64 23.84 24.31 2515000.0 24.31
2020-05-04 23.65 22.59 23.55 23.6 2427700.0 23.6
2020-05-01 24.61 23.76 24.4 23.99 3917400.0 23.99
2020-04-30 25.1 24.43 25.01 25.02 3595500.0 25.02
2020-04-29 25.73 25.08 25.18 25.55 2094800.0 25.55
2020-04-28 25.53 24.37 25.0 24.53 3310500.0 24.53
2020-04-27 24.51 23.62 23.63 24.37 2243500.0 24.37
2020-04-24 23.62 22.76 22.89 23.4 3401100.0 23.4
2020-04-23 23.06 22.34 22.52 22.88 2922900.0 22.88
2020-04-22 22.54 21.61 22.14 22.38 3884300.0 22.38
2020-04-21 22.0 21.41 21.54 21.57 3606400.0 21.57
2020-04-20 22.65 21.58 21.91 22.21 2805800.0 22.21
2020-04-17 22.66 21.63 22.0 22.52 5026700.0 22.52
2020-04-16 21.35 20.41 21.03 21.34 2961600.0 21.34
2020-04-15 21.5 20.54 21.48 21.09 2250100.0 21.09
2020-04-14 22.75 21.69 22.43 22.31 2898500.0 22.31
2020-04-13 23.26 21.49 23.26 22.0 2399200.0 22.0
2020-04-09 23.6 22.26 22.36 23.07 3272800.0 23.07
2020-04-08 22.41 20.83 21.09 21.78 2345200.0 21.78
2020-04-07 22.91 20.55 22.15 20.77 4803200.0 20.77
2020-04-06 21.31 19.96 20.18 21.11 3539600.0 21.11
2020-04-03 19.47 18.34 18.97 18.98 3043700.0 18.98
2020-04-02 19.59 18.18 18.65 18.96 3260500.0 18.96
2020-04-01 19.23 18.07 19.07 18.7 3652500.0 18.7
2020-03-31 20.87 19.8 20.67 19.99 4078300.0 19.99
2020-03-30 21.01 19.77 20.93 20.73 3242900.0 20.73
2020-03-27 21.75 20.54 21.24 20.98 2741700.0 20.98
2020-03-26 22.5 20.51 20.74 22.32 5171400.0 22.32
2020-03-25 22.28 19.49 20.71 20.64 5072300.0 20.64
2020-03-24 21.21 19.39 19.4 20.74 3781000.0 20.74
2020-03-23 20.53 17.15 20.53 18.15 4815400.0 18.15
2020-03-20 21.16 18.94 20.15 19.97 7205500.0 19.97
2020-03-19 23.31 17.5 18.53 21.87 5842300.0 21.87
2020-03-18 19.48 17.09 19.26 18.74 3880600.0 18.74
2020-03-17 23.7 17.97 19.25 20.88 5977400.0 20.88
2020-03-16 21.4 18.51 19.07 18.79 4947700.0 18.79
2020-03-13 21.61 19.6 21.12 21.59 5995900.0 21.59
2020-03-12 21.67 19.6 21.67 19.85 5897100.0 19.85
2020-03-11 25.69 23.43 25.33 23.58 4436800.0 23.58
2020-03-10 26.47 24.39 25.88 26.34 3380400.0 26.34
2020-03-09 27.16 24.88 26.98 24.93 6161800.0 24.93
2020-03-06 31.0 28.51 30.8 29.21 6281400.0 29.21
2020-03-05 33.15 31.17 32.87 31.43 3994400.0 31.43
2020-03-04 33.92 32.56 33.14 33.87 4409600.0 33.87
2020-03-03 35.41 32.7 34.28 32.82 3534000.0 32.82
2020-03-02 34.33 32.42 33.42 34.33 3272200.0 34.33
2020-02-28 33.71 31.69 32.47 33.52 7459000.0 33.52
2020-02-27 35.78 33.48 35.78 33.48 6592600.0 33.48
2020-02-26 38.48 36.28 37.87 36.32 2622900.0 36.32
2020-02-25 38.98 37.12 38.57 37.62 3702600.0 37.62
2020-02-24 39.98 38.32 39.84 38.36 3718200.0 38.36
2020-02-21 40.88 40.43 40.82 40.73 2387500.0 40.73
2020-02-20 41.85 40.83 41.76 41.0 3135500.0 41.0
2020-02-19 42.62 40.89 42.0 41.25 5084700.0 41.25
2020-02-18 41.56 39.82 39.89 41.29 5293000.0 41.29