Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Echo Global Logistic (NQ: ECHO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 23.95 24.35 23.10 24.05 606,374 +0.10(+0.42%)
Oct 30, 2017 23.90 24.25 23.65 23.95 544,806 +0.10(+0.42%)
Oct 27, 2017 23.20 24.35 23.00 23.85 1,072,044 +0.95(+4.15%)
Oct 26, 2017 25.75 26.07 22.50 22.90 2,813,023 +3.20(+16.24%)
Oct 25, 2017 19.60 20.00 19.35 19.70 678,614 +0.05(+0.25%)
Oct 24, 2017 19.70 20.15 19.60 19.65 250,573 +0.00(+0.00%)
Oct 23, 2017 19.35 19.75 19.30 19.65 275,728 +0.30(+1.55%)
Oct 20, 2017 19.40 19.80 19.15 19.35 343,382 +0.10(+0.52%)
Oct 19, 2017 18.90 19.30 18.70 19.25 361,326 +0.15(+0.79%)
Oct 18, 2017 18.95 19.15 18.80 19.10 375,007 +0.30(+1.60%)
Oct 17, 2017 19.30 19.30 18.75 18.80 329,981 -0.60(-3.09%)
Oct 16, 2017 20.00 20.05 19.25 19.40 341,708 -0.55(-2.76%)
Oct 13, 2017 19.70 20.02 19.60 19.95 565,682 +0.30(+1.53%)
Oct 12, 2017 19.45 19.75 19.15 19.65 403,402 +0.35(+1.81%)
Oct 11, 2017 19.70 19.70 19.15 19.30 510,673 -0.35(-1.78%)
Oct 10, 2017 19.80 19.55 19.65 311,554 +0.00(+0.00%)
Oct 09, 2017 19.65 19.90 19.35 19.65 406,331 +0.00(+0.00%)
Oct 06, 2017 19.40 19.75 19.25 19.65 541,525 +0.25(+1.29%)
Oct 05, 2017 19.10 19.60 18.90 19.40 621,599 +0.35(+1.84%)
Oct 04, 2017 19.35 19.55 18.90 19.05 580,650 -0.35(-1.80%)
Oct 03, 2017 19.40 19.45 19.05 19.40 515,022 +0.05(+0.26%)
Oct 02, 2017 19.00 19.50 18.85 19.35 596,789 +0.50(+2.65%)
Sep 29, 2017 18.70 19.30 18.20 18.85 716,151 +0.30(+1.62%)
Sep 28, 2017 18.80 18.80 18.40 18.55 305,538 -0.20(-1.07%)
Sep 27, 2017 18.40 18.93 18.40 18.75 524,880 +0.35(+1.90%)
Sep 26, 2017 17.70 18.70 17.70 18.40 450,990 +0.65(+3.66%)
Sep 25, 2017 18.05 18.15 17.75 17.75 359,747 -0.35(-1.93%)
Sep 22, 2017 17.80 18.20 17.77 18.10 303,099 +0.30(+1.69%)
Sep 21, 2017 17.80 18.01 17.70 17.80 374,190 -0.15(-0.84%)
Sep 20, 2017 17.35 18.00 17.25 17.95 503,019 +0.60(+3.46%)
Sep 19, 2017 17.25 17.60 17.10 17.35 582,072 +0.10(+0.58%)
Sep 18, 2017 16.95 17.60 16.70 17.25 815,372 +0.50(+2.99%)
Sep 15, 2017 15.90 16.75 15.80 16.75 760,675 +0.90(+5.68%)
Sep 14, 2017 15.95 15.95 15.75 15.85 515,005 -0.05(-0.31%)
Sep 13, 2017 15.95 16.20 15.85 15.90 435,558 -0.15(-0.93%)
Sep 12, 2017 15.70 16.35 15.50 16.05 483,648 +0.15(+0.94%)
Sep 11, 2017 15.60 16.15 15.30 15.90 496,193 +0.40(+2.58%)
Sep 08, 2017 15.30 15.60 15.12 15.50 333,938 +0.20(+1.31%)
Sep 07, 2017 15.20 15.40 15.10 15.30 513,823 +0.15(+0.99%)
Sep 06, 2017 15.20 15.30 15.00 15.15 300,035 +0.05(+0.33%)
Sep 05, 2017 15.15 15.35 14.85 15.10 331,085 -0.15(-0.98%)
Sep 01, 2017 15.20 15.53 15.05 15.25 431,115 +0.05(+0.33%)
Aug 31, 2017 15.15 15.45 15.05 15.20 347,632 +0.05(+0.33%)
Aug 30, 2017 14.40 15.35 14.40 15.15 624,623 +0.75(+5.21%)
Aug 29, 2017 13.85 14.45 13.75 14.40 349,526 +0.45(+3.23%)
Aug 28, 2017 13.80 14.10 13.70 13.95 278,713 +0.15(+1.09%)
Aug 25, 2017 13.55 14.00 13.25 13.80 670,366 +0.35(+2.60%)
Aug 24, 2017 13.65 13.65 13.35 13.45 271,293 -0.15(-1.10%)
Aug 23, 2017 14.00 14.12 13.45 13.60 490,321 -0.50(-3.55%)
Aug 22, 2017 13.90 14.35 13.90 14.10 452,552 +0.20(+1.44%)
Aug 21, 2017 14.00 14.10 13.85 13.90 260,574 -0.10(-0.71%)
Aug 18, 2017 13.70 14.15 13.70 14.00 557,118 +0.20(+1.45%)
Aug 17, 2017 13.85 14.10 13.70 13.80 295,853 -0.15(-1.08%)
Aug 16, 2017 14.00 14.07 13.82 13.95 333,552 +0.05(+0.36%)
Aug 15, 2017 14.10 14.29 13.90 13.90 591,871 -0.25(-1.77%)
Aug 14, 2017 13.95 14.25 13.90 14.15 624,735 +0.25(+1.80%)
Aug 11, 2017 14.00 14.10 13.80 13.90 502,213 -0.15(-1.07%)
Aug 10, 2017 14.05 14.20 13.80 14.05 224,726 +0.00(+0.00%)
Aug 09, 2017 14.75 14.75 14.05 14.05 307,901 -0.77(-5.23%)
Aug 08, 2017 14.60 14.95 14.60 14.82 308,093 +0.15(+1.02%)
Aug 07, 2017 13.95 14.95 13.10 14.68 496,724 -0.12(-0.84%)
Aug 04, 2017 14.35 15.05 14.32 14.80 454,039 +0.45(+3.14%)
Aug 03, 2017 14.30 14.60 14.15 14.35 321,891 +0.15(+1.06%)
Aug 02, 2017 13.90 14.65 13.78 14.20 628,296 +0.35(+2.53%)
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.