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, 2016 21.15 21.30 20.90 21.20 249,787 +0.05(+0.24%)
Oct 28, 2016 21.40 21.75 21.10 21.15 286,399 -0.40(-1.86%)
Oct 27, 2016 21.60 22.00 20.25 21.55 894,379 -1.10(-4.86%)
Oct 26, 2016 22.55 22.80 22.50 22.65 434,499 -0.15(-0.66%)
Oct 25, 2016 22.85 22.85 22.50 22.80 204,946 -0.05(-0.22%)
Oct 24, 2016 22.70 23.02 22.55 22.85 129,161 +0.30(+1.33%)
Oct 21, 2016 22.20 22.60 22.00 22.55 112,888 +0.10(+0.45%)
Oct 20, 2016 22.05 22.70 22.05 22.45 260,899 +0.25(+1.13%)
Oct 19, 2016 22.20 22.38 22.00 22.20 136,395 +0.00(+0.00%)
Oct 18, 2016 22.55 23.18 22.10 22.20 181,757 -0.10(-0.45%)
Oct 17, 2016 22.35 22.70 22.10 22.30 110,530 -0.15(-0.67%)
Oct 14, 2016 22.44 22.66 22.43 22.45 217,701 +0.00(+0.00%)
Oct 13, 2016 22.78 22.82 22.12 22.45 336,849 -0.53(-2.31%)
Oct 12, 2016 22.91 23.05 22.73 22.98 131,721 +0.15(+0.66%)
Oct 11, 2016 23.10 23.14 22.75 22.83 179,157 -0.31(-1.34%)
Oct 10, 2016 22.87 23.26 22.87 23.14 272,240 +0.43(+1.89%)
Oct 07, 2016 22.85 22.85 22.44 22.71 245,723 -0.09(-0.39%)
Oct 06, 2016 22.76 22.91 22.49 22.80 151,747 -0.07(-0.31%)
Oct 05, 2016 22.98 23.20 22.82 22.87 210,140 +0.03(+0.13%)
Oct 04, 2016 23.01 23.18 22.76 22.84 230,243 -0.18(-0.78%)
Oct 03, 2016 22.99 23.30 22.85 23.02 256,068 -0.04(-0.17%)
Sep 30, 2016 23.14 23.19 22.94 23.06 310,209 +0.06(+0.26%)
Sep 29, 2016 23.07 23.26 22.94 23.00 276,109 -0.05(-0.22%)
Sep 28, 2016 22.99 23.23 22.86 23.05 346,002 +0.06(+0.26%)
Sep 27, 2016 23.07 23.15 22.91 22.99 418,325 -0.08(-0.35%)
Sep 26, 2016 22.91 23.24 22.84 23.07 204,541 +0.00(+0.00%)
Sep 23, 2016 23.55 23.58 22.91 23.07 218,136 -0.56(-2.37%)
Sep 22, 2016 23.44 23.74 22.97 23.63 297,391 +0.38(+1.63%)
Sep 21, 2016 23.17 23.34 22.81 23.25 406,899 +0.25(+1.09%)
Sep 20, 2016 23.82 23.82 22.97 23.00 516,938 -0.68(-2.87%)
Sep 19, 2016 23.52 23.98 23.27 23.68 238,002 +0.19(+0.81%)
Sep 16, 2016 23.49 23.53 22.99 23.49 570,699 -0.02(-0.09%)
Sep 15, 2016 23.19 23.57 23.12 23.51 149,296 +0.35(+1.51%)
Sep 14, 2016 22.44 23.37 21.56 23.16 332,842 -0.11(-0.47%)
Sep 13, 2016 23.57 23.81 22.93 23.27 378,916 -0.59(-2.47%)
Sep 12, 2016 24.20 24.38 23.52 23.86 569,438 -0.93(-3.75%)
Sep 09, 2016 25.24 25.35 24.52 24.79 700,041 -0.55(-2.17%)
Sep 08, 2016 26.59 26.70 24.21 25.34 2,033,579 -1.31(-4.92%)
Sep 07, 2016 26.34 26.67 26.24 26.65 179,987 +0.26(+0.99%)
Sep 06, 2016 26.47 26.68 26.09 26.39 131,105 +0.01(+0.04%)
Sep 02, 2016 26.10 26.38 26.38 26.38 125,000 +0.30(+1.15%)
Sep 01, 2016 25.77 26.08 25.51 26.08 140,052 +0.28(+1.09%)
Aug 31, 2016 25.95 26.25 25.70 25.80 84,414 -0.15(-0.58%)
Aug 30, 2016 25.70 25.96 25.64 25.95 79,333 +0.35(+1.37%)
Aug 29, 2016 25.38 25.63 25.38 25.60 59,336 +0.09(+0.35%)
Aug 26, 2016 25.46 25.77 25.27 25.51 87,960 +0.02(+0.08%)
Aug 25, 2016 25.68 26.17 25.33 25.49 133,079 -0.23(-0.89%)
Aug 24, 2016 25.70 26.01 25.62 25.72 95,308 -0.07(-0.27%)
Aug 23, 2016 25.65 26.00 25.61 25.79 95,145 +0.20(+0.78%)
Aug 22, 2016 25.51 25.72 25.33 25.59 72,289 -0.09(-0.35%)
Aug 19, 2016 25.48 25.80 25.04 25.68 116,124 +0.10(+0.39%)
Aug 18, 2016 25.53 25.72 25.39 25.58 87,205 +0.05(+0.20%)
Aug 17, 2016 25.90 25.94 25.34 25.53 107,796 -0.33(-1.28%)
Aug 16, 2016 25.80 25.97 25.61 25.86 116,738 +0.11(+0.43%)
Aug 15, 2016 25.94 26.22 25.73 25.75 144,921 -0.11(-0.43%)
Aug 12, 2016 25.74 26.08 25.71 25.86 99,424 -0.01(-0.04%)
Aug 11, 2016 26.12 26.23 25.67 25.87 126,149 -0.23(-0.88%)
Aug 10, 2016 25.52 26.17 25.31 26.10 266,574 +0.58(+2.27%)
Aug 09, 2016 25.58 25.72 25.24 25.52 86,531 -0.12(-0.47%)
Aug 08, 2016 25.36 25.73 25.36 25.64 116,674 +0.29(+1.14%)
Aug 05, 2016 25.00 25.49 24.65 25.35 252,597 +0.44(+1.77%)
Aug 04, 2016 24.85 25.06 24.47 24.91 121,944 +0.15(+0.61%)
Aug 03, 2016 24.46 24.85 24.29 24.76 178,978 +0.21(+0.86%)
Aug 02, 2016 24.78 25.16 24.46 24.55 219,120 -0.30(-1.21%)
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.