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 29, 2016 24.67 24.67 23.11 23.37 964,868 -1.32(-5.35%)
Apr 28, 2016 24.13 25.57 24.13 24.69 1,014,803 -0.44(-1.75%)
Apr 27, 2016 25.87 26.41 24.87 25.13 565,243 -0.69(-2.67%)
Apr 26, 2016 25.61 26.05 25.41 25.82 290,947 +0.20(+0.78%)
Apr 25, 2016 25.94 26.32 25.40 25.62 353,477 -0.41(-1.58%)
Apr 22, 2016 25.60 26.15 25.60 26.03 511,784 +0.54(+2.12%)
Apr 21, 2016 25.61 25.76 25.36 25.49 395,049 -0.25(-0.97%)
Apr 20, 2016 25.75 26.07 25.55 25.74 233,641 +0.05(+0.19%)
Apr 19, 2016 25.92 26.34 25.66 25.69 368,219 -0.03(-0.12%)
Apr 18, 2016 25.28 25.91 25.28 25.72 358,441 +0.21(+0.82%)
Apr 15, 2016 25.39 25.71 25.39 25.51 132,238 +0.04(+0.16%)
Apr 14, 2016 25.78 25.82 25.47 25.47 101,454 -0.34(-1.32%)
Apr 13, 2016 25.12 25.91 25.00 25.81 631,672 +0.83(+3.32%)
Apr 12, 2016 25.25 25.36 24.97 24.98 229,952 -0.26(-1.03%)
Apr 11, 2016 25.77 26.43 24.96 25.24 270,565 -0.56(-2.17%)
Apr 08, 2016 25.78 26.44 25.45 25.80 176,456 +0.29(+1.14%)
Apr 07, 2016 25.74 26.32 25.32 25.51 160,574 -0.50(-1.92%)
Apr 06, 2016 26.19 26.32 25.29 26.01 191,616 -0.14(-0.54%)
Apr 05, 2016 26.55 26.95 26.04 26.15 263,049 -0.70(-2.59%)
Apr 04, 2016 26.94 27.17 26.76 26.84 246,911 -0.01(-0.02%)
Apr 01, 2016 27.02 27.16 26.09 26.85 259,766 -0.31(-1.14%)
Mar 31, 2016 27.00 27.30 26.63 27.16 319,702 +0.24(+0.89%)
Mar 30, 2016 27.14 27.44 26.68 26.92 320,264 -0.20(-0.74%)
Mar 29, 2016 26.36 27.21 26.24 27.12 414,682 +0.70(+2.65%)
Mar 28, 2016 27.12 27.25 26.17 26.42 455,975 -0.52(-1.93%)
Mar 24, 2016 27.13 26.94 26.94 26.94 154,500 -0.42(-1.54%)
Mar 23, 2016 27.28 28.07 26.97 27.36 223,053 -0.08(-0.29%)
Mar 22, 2016 28.00 28.00 27.40 27.44 253,217 -0.71(-2.52%)
Mar 21, 2016 27.79 28.36 27.67 28.15 197,737 +0.11(+0.39%)
Mar 18, 2016 27.80 28.49 27.56 28.04 610,217 +0.43(+1.56%)
Mar 17, 2016 26.40 28.00 26.40 27.61 705,275 +1.25(+4.74%)
Mar 16, 2016 25.75 26.42 25.75 26.36 328,700 +0.54(+2.09%)
Mar 15, 2016 25.92 26.03 25.47 25.82 184,546 -0.31(-1.19%)
Mar 14, 2016 26.11 26.40 25.61 26.13 158,719 -0.07(-0.27%)
Mar 11, 2016 25.98 26.37 25.74 26.20 285,897 +0.47(+1.83%)
Mar 10, 2016 25.95 26.22 25.95 25.73 252,305 -0.12(-0.46%)
Mar 09, 2016 25.78 26.10 25.54 25.85 278,276 +0.18(+0.70%)
Mar 08, 2016 26.38 26.64 25.51 25.67 229,040 -0.73(-2.77%)
Mar 07, 2016 26.12 26.78 26.09 26.40 488,052 +0.32(+1.23%)
Mar 04, 2016 25.98 26.56 25.95 26.08 310,635 +0.04(+0.15%)
Mar 03, 2016 25.92 26.36 25.68 26.04 517,867 +0.26(+1.01%)
Mar 02, 2016 25.77 26.03 25.25 25.78 308,100 +0.03(+0.12%)
Mar 01, 2016 25.64 26.14 25.27 25.75 297,569 +0.24(+0.94%)
Feb 29, 2016 25.32 25.61 24.92 25.51 271,921 +0.12(+0.47%)
Feb 26, 2016 24.96 25.65 24.91 25.39 308,280 +0.43(+1.72%)
Feb 25, 2016 25.03 25.14 24.13 24.96 236,089 +0.07(+0.28%)
Feb 24, 2016 24.39 25.07 22.27 24.89 620,291 +0.31(+1.26%)
Feb 23, 2016 24.46 24.73 23.51 24.58 659,079 +0.24(+0.99%)
Feb 22, 2016 25.00 25.08 24.32 24.34 519,549 -0.32(-1.30%)
Feb 19, 2016 24.57 25.00 24.06 24.66 321,352 +0.01(+0.04%)
Feb 18, 2016 24.99 25.28 24.13 24.65 253,313 -0.29(-1.16%)
Feb 17, 2016 24.98 25.50 24.55 24.94 721,445 +0.10(+0.40%)
Feb 16, 2016 24.58 24.99 23.74 24.84 353,529 +0.50(+2.05%)
Feb 12, 2016 24.63 24.34 24.34 24.34 588,500 +0.05(+0.21%)
Feb 11, 2016 23.40 24.43 23.09 24.29 451,190 +0.47(+1.97%)
Feb 10, 2016 23.77 24.16 23.26 23.82 386,543 +0.14(+0.59%)
Feb 09, 2016 23.65 24.39 23.59 23.68 266,994 -0.32(-1.33%)
Feb 08, 2016 23.35 24.42 22.34 24.00 525,719 +0.35(+1.48%)
Feb 05, 2016 23.20 25.00 22.61 23.65 655,441 +0.75(+3.28%)
Feb 04, 2016 21.89 23.48 21.75 22.90 480,376 +1.17(+5.38%)
Feb 03, 2016 21.87 22.12 21.03 21.73 252,899 +0.14(+0.65%)
Feb 02, 2016 22.06 22.10 21.40 21.59 229,918 -0.56(-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.