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 (%)
May 31, 2012 17.29 17.35 16.79 17.01 159,769 -0.01(-0.06%)
May 30, 2012 16.92 17.15 16.55 17.02 60,978 +0.01(+0.06%)
May 29, 2012 17.05 17.29 16.82 17.01 42,865 +0.00(+0.00%)
May 25, 2012 16.77 17.18 16.72 17.01 55,406 +0.19(+1.13%)
May 24, 2012 16.72 16.96 16.57 16.82 70,652 +0.05(+0.30%)
May 23, 2012 16.85 16.92 16.53 16.77 46,555 -0.16(-0.95%)
May 22, 2012 17.35 17.35 16.86 16.93 80,251 -0.38(-2.20%)
May 21, 2012 16.97 17.45 16.80 17.31 113,818 +0.40(+2.37%)
May 18, 2012 17.73 17.73 16.55 16.91 149,918 -0.84(-4.73%)
May 17, 2012 17.71 17.80 17.46 17.75 102,148 -0.01(-0.06%)
May 16, 2012 17.85 18.00 17.63 17.76 45,189 -0.03(-0.17%)
May 15, 2012 17.03 17.84 17.03 17.79 65,438 +0.59(+3.43%)
May 14, 2012 17.18 17.36 17.11 17.20 19,900 -0.14(-0.81%)
May 11, 2012 17.14 17.36 16.93 17.34 71,558 +0.20(+1.17%)
May 10, 2012 17.01 17.14 16.82 17.14 28,865 +0.18(+1.06%)
May 09, 2012 16.90 17.06 16.90 16.96 32,928 -0.06(-0.35%)
May 08, 2012 16.86 17.08 16.72 17.02 49,518 -0.01(-0.06%)
May 07, 2012 17.11 17.12 16.81 17.03 47,385 -0.03(-0.18%)
May 04, 2012 17.13 17.18 16.85 17.06 75,265 -0.06(-0.35%)
May 03, 2012 17.01 17.14 16.98 17.12 71,134 +0.04(+0.23%)
May 02, 2012 17.15 17.24 16.89 17.08 57,340 -0.11(-0.64%)
May 01, 2012 17.01 17.43 17.01 17.19 106,674 +0.16(+0.94%)
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%)
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.