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 (%)
Apr 30, 2012 17.15 17.16 17.01 17.03 90,658 -0.17(-0.99%)
Apr 27, 2012 16.87 17.27 16.64 17.20 91,719 +0.35(+2.08%)
Apr 26, 2012 16.87 16.93 16.73 16.85 77,256 -0.10(-0.59%)
Apr 25, 2012 16.72 16.97 16.71 16.95 45,067 +0.33(+1.99%)
Apr 24, 2012 16.65 16.73 16.49 16.62 61,123 -0.07(-0.42%)
Apr 23, 2012 16.51 16.80 16.47 16.69 94,250 +0.01(+0.06%)
Apr 20, 2012 16.65 16.72 16.36 16.68 106,403 +0.21(+1.28%)
Apr 19, 2012 16.61 16.71 16.39 16.47 75,127 -0.11(-0.66%)
Apr 18, 2012 16.36 16.61 16.21 16.58 54,835 +0.20(+1.22%)
Apr 17, 2012 16.28 16.44 16.28 16.38 36,474 +0.16(+0.99%)
Apr 16, 2012 16.20 16.40 15.96 16.22 24,598 +0.05(+0.31%)
Apr 13, 2012 16.41 16.41 16.11 16.17 22,939 -0.25(-1.52%)
Apr 12, 2012 16.26 16.52 16.19 16.42 72,405 +0.12(+0.74%)
Apr 11, 2012 16.53 16.53 16.12 16.30 82,682 -0.05(-0.31%)
Apr 10, 2012 16.38 16.59 16.25 16.35 105,119 -0.01(-0.06%)
Apr 09, 2012 16.12 16.53 16.10 16.36 55,492 +0.04(+0.25%)
Apr 05, 2012 17.09 17.09 16.31 16.32 89,852 +0.08(+0.49%)
Apr 04, 2012 16.32 16.32 16.01 16.24 41,333 -0.24(-1.46%)
Apr 03, 2012 16.46 16.64 16.23 16.48 65,616 -0.03(-0.18%)
Apr 02, 2012 16.10 16.66 16.06 16.51 113,972 +0.41(+2.55%)
Mar 30, 2012 16.19 16.32 15.91 16.10 192,127 -0.07(-0.43%)
Mar 29, 2012 16.03 16.38 15.90 16.17 162,883 +0.04(+0.25%)
Mar 28, 2012 16.81 16.87 16.05 16.13 82,926 -0.61(-3.64%)
Mar 27, 2012 16.90 17.04 16.64 16.74 84,352 -0.21(-1.24%)
Mar 26, 2012 17.16 17.40 16.83 16.95 86,634 -0.08(-0.47%)
Mar 23, 2012 16.74 17.13 16.55 17.03 174,911 +0.19(+1.13%)
Mar 22, 2012 17.08 17.28 16.74 16.84 99,747 -0.45(-2.60%)
Mar 21, 2012 17.39 17.55 17.06 17.29 53,566 -0.02(-0.12%)
Mar 20, 2012 18.00 18.04 17.20 17.31 108,869 -0.91(-4.99%)
Mar 19, 2012 18.26 18.42 17.96 18.22 44,686 -0.05(-0.27%)
Mar 16, 2012 18.39 18.50 18.12 18.27 89,672 -0.14(-0.76%)
Mar 15, 2012 17.85 18.50 17.73 18.41 103,998 +0.62(+3.49%)
Mar 14, 2012 17.97 18.00 17.72 17.79 43,647 -0.13(-0.73%)
Mar 13, 2012 18.10 18.21 17.85 17.92 71,581 -0.03(-0.17%)
Mar 12, 2012 18.17 18.32 17.79 17.95 39,101 -0.21(-1.16%)
Mar 09, 2012 17.96 18.29 17.96 18.16 60,785 +0.15(+0.83%)
Mar 08, 2012 18.05 18.11 17.85 18.01 77,203 +0.11(+0.61%)
Mar 07, 2012 18.17 18.34 17.80 17.90 44,804 -0.30(-1.65%)
Mar 06, 2012 17.76 18.24 17.45 18.20 186,410 +0.15(+0.83%)
Mar 05, 2012 18.40 18.40 17.81 18.05 275,173 -0.67(-3.58%)
Mar 02, 2012 18.64 19.00 18.50 18.72 161,510 +0.12(+0.65%)
Mar 01, 2012 18.77 18.81 18.46 18.60 134,452 +0.00(+0.00%)
Feb 29, 2012 18.76 18.92 18.34 18.60 341,485 -0.47(-2.46%)
Feb 28, 2012 18.75 19.30 18.54 19.07 118,112 +0.37(+1.98%)
Feb 27, 2012 18.67 18.86 18.60 18.70 49,497 -0.07(-0.37%)
Feb 24, 2012 18.80 18.95 18.68 18.77 40,426 -0.01(-0.05%)
Feb 23, 2012 18.51 18.94 18.32 18.78 77,945 +0.28(+1.51%)
Feb 22, 2012 18.55 18.74 18.31 18.50 79,436 -0.16(-0.86%)
Feb 21, 2012 18.89 19.11 18.57 18.66 84,224 -0.20(-1.06%)
Feb 17, 2012 19.11 19.30 18.79 18.86 100,496 -0.16(-0.84%)
Feb 16, 2012 18.62 19.38 18.57 19.02 113,158 +0.47(+2.53%)
Feb 15, 2012 17.90 19.14 17.67 18.55 251,911 +0.69(+3.86%)
Feb 14, 2012 17.74 17.91 17.70 17.86 49,232 +0.10(+0.56%)
Feb 13, 2012 17.72 18.02 17.46 17.76 64,706 +0.16(+0.91%)
Feb 10, 2012 17.49 17.73 17.48 17.60 42,083 +0.00(+0.00%)
Feb 09, 2012 17.81 17.95 17.56 17.60 51,068 -0.23(-1.29%)
Feb 08, 2012 17.69 18.00 17.64 17.83 42,428 +0.24(+1.36%)
Feb 07, 2012 17.34 17.66 17.29 17.59 54,454 +0.27(+1.56%)
Feb 06, 2012 17.27 17.48 17.14 17.32 75,067 +0.04(+0.23%)
Feb 03, 2012 17.02 17.43 16.92 17.28 102,032 +0.51(+3.04%)
Feb 02, 2012 16.80 17.18 16.73 16.77 100,726 -0.01(-0.06%)
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.