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, 2019 23.25 23.37 22.88 22.94 343,994 -0.26(-1.12%)
Apr 29, 2019 24.00 24.14 23.08 23.20 646,448 -0.85(-3.53%)
Apr 26, 2019 22.80 24.25 22.80 24.05 382,900 +1.18(+5.16%)
Apr 25, 2019 23.56 24.85 22.09 22.87 694,984 -2.94(-11.39%)
Apr 24, 2019 24.90 25.95 24.30 25.81 315,332 +0.87(+3.49%)
Apr 23, 2019 24.97 25.08 24.82 24.94 149,683 -0.01(-0.04%)
Apr 22, 2019 25.46 25.50 24.85 24.95 125,478 -0.41(-1.62%)
Apr 18, 2019 24.68 25.38 24.67 25.36 341,000 +0.67(+2.71%)
Apr 17, 2019 24.28 24.87 23.85 24.69 512,850 +0.60(+2.49%)
Apr 16, 2019 24.68 24.86 23.94 24.09 339,454 -0.65(-2.63%)
Apr 15, 2019 25.08 25.41 24.59 24.74 181,057 -0.39(-1.55%)
Apr 12, 2019 25.44 25.55 25.04 25.13 223,500 -0.02(-0.08%)
Apr 11, 2019 24.96 25.25 24.72 25.15 437,797 +0.33(+1.33%)
Apr 10, 2019 24.50 24.94 24.20 24.82 318,925 -0.19(-0.76%)
Apr 09, 2019 25.28 25.35 24.96 25.01 223,134 -0.32(-1.26%)
Apr 08, 2019 25.40 25.53 25.13 25.33 132,238 -0.19(-0.74%)
Apr 05, 2019 25.40 25.94 24.82 25.52 123,600 +0.13(+0.51%)
Apr 04, 2019 24.90 25.42 24.90 25.39 63,370 +0.41(+1.64%)
Apr 03, 2019 25.30 25.54 24.89 24.98 121,493 -0.16(-0.64%)
Apr 02, 2019 25.49 25.49 25.00 25.14 159,934 -0.34(-1.33%)
Apr 01, 2019 25.03 25.53 24.95 25.48 193,574 +0.70(+2.82%)
Mar 29, 2019 24.59 25.00 24.59 24.78 262,000 +0.38(+1.56%)
Mar 28, 2019 23.82 24.48 23.82 24.40 113,597 +0.61(+2.56%)
Mar 27, 2019 23.98 24.10 23.61 23.79 119,961 -0.17(-0.71%)
Mar 26, 2019 23.68 24.00 23.60 23.96 160,787 +0.38(+1.61%)
Mar 25, 2019 23.11 23.71 22.91 23.58 221,963 +0.43(+1.86%)
Mar 22, 2019 23.81 23.84 23.15 23.15 164,200 -0.72(-3.02%)
Mar 21, 2019 23.55 24.23 23.55 23.87 218,514 +0.31(+1.32%)
Mar 20, 2019 23.76 23.89 23.23 23.56 168,045 -0.05(-0.21%)
Mar 19, 2019 24.49 24.57 23.52 23.61 133,331 -0.84(-3.44%)
Mar 18, 2019 23.84 24.49 23.84 24.45 136,890 +0.56(+2.34%)
Mar 15, 2019 23.79 24.22 23.65 23.89 479,200 +0.11(+0.46%)
Mar 14, 2019 24.00 24.00 23.49 23.78 102,010 -0.17(-0.71%)
Mar 13, 2019 23.84 24.38 23.71 23.95 179,716 +0.20(+0.84%)
Mar 12, 2019 23.74 23.79 23.29 23.75 158,286 +0.03(+0.13%)
Mar 11, 2019 23.41 23.74 23.28 23.72 170,711 +0.34(+1.45%)
Mar 08, 2019 23.02 23.42 22.89 23.38 141,600 +0.26(+1.12%)
Mar 07, 2019 23.22 23.62 22.94 23.12 124,067 -0.17(-0.73%)
Mar 06, 2019 23.85 23.85 22.99 23.29 187,633 +0.28(+1.22%)
Mar 05, 2019 23.39 23.55 22.85 23.01 332,557 -0.33(-1.41%)
Mar 04, 2019 24.15 24.37 23.19 23.34 140,169 -0.74(-3.07%)
Mar 01, 2019 24.20 24.31 23.78 24.08 123,600 +0.06(+0.25%)
Feb 28, 2019 23.96 24.09 23.81 24.02 125,420 +0.05(+0.21%)
Feb 27, 2019 24.40 24.53 23.92 23.97 129,847 -0.53(-2.16%)
Feb 26, 2019 24.96 25.20 24.49 24.50 106,104 -0.48(-1.92%)
Feb 25, 2019 25.49 25.60 24.98 24.98 147,844 -0.44(-1.73%)
Feb 22, 2019 25.59 25.59 25.27 25.42 126,900 -0.18(-0.70%)
Feb 21, 2019 25.48 25.80 25.42 25.60 96,081 +0.09(+0.35%)
Feb 20, 2019 25.28 25.56 25.27 25.51 171,766 +0.26(+1.03%)
Feb 19, 2019 25.32 25.91 25.24 25.25 188,012 -0.15(-0.59%)
Feb 15, 2019 25.19 25.48 25.06 25.40 227,800 +0.22(+0.87%)
Feb 14, 2019 24.62 25.40 24.48 25.18 248,655 +0.51(+2.07%)
Feb 13, 2019 24.76 25.11 24.62 24.67 303,883 +0.03(+0.12%)
Feb 12, 2019 24.64 25.20 24.36 24.64 381,940 +0.02(+0.08%)
Feb 11, 2019 23.95 24.80 23.95 24.62 278,331 +0.71(+2.97%)
Feb 08, 2019 23.32 24.27 22.04 23.91 569,300 +0.58(+2.49%)
Feb 07, 2019 22.79 23.53 21.75 23.33 708,317 -0.91(-3.75%)
Feb 06, 2019 24.17 24.45 24.13 24.24 246,141 +0.05(+0.21%)
Feb 05, 2019 24.16 24.52 24.00 24.19 121,852 +0.16(+0.67%)
Feb 04, 2019 23.85 24.04 23.71 24.03 164,668 +0.24(+1.01%)
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.