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 (%)
Jul 31, 2020 25.46 25.59 24.62 25.07 231,100 -0.57(-2.24%)
Jul 30, 2020 25.51 25.82 25.46 25.64 97,864 +0.06(+0.23%)
Jul 29, 2020 25.25 25.93 25.14 25.58 150,905 +0.45(+1.79%)
Jul 28, 2020 26.03 26.69 25.13 25.13 208,670 -1.59(-5.95%)
Jul 27, 2020 26.79 27.04 26.18 26.72 262,779 +0.32(+1.21%)
Jul 24, 2020 26.49 27.14 26.03 26.40 359,400 +0.29(+1.11%)
Jul 23, 2020 25.95 26.77 25.09 26.11 509,442 +1.63(+6.66%)
Jul 22, 2020 24.21 24.64 24.14 24.48 159,220 +0.25(+1.03%)
Jul 21, 2020 23.97 24.46 23.97 24.23 141,114 +0.42(+1.76%)
Jul 20, 2020 24.52 24.52 23.60 23.81 101,501 -0.42(-1.73%)
Jul 17, 2020 23.46 24.31 23.46 24.23 217,500 +0.77(+3.28%)
Jul 16, 2020 23.12 23.60 22.79 23.46 169,163 +0.05(+0.21%)
Jul 15, 2020 23.17 23.75 23.06 23.41 210,814 +0.80(+3.54%)
Jul 14, 2020 22.05 22.72 22.05 22.61 123,364 +0.56(+2.54%)
Jul 13, 2020 22.55 22.78 22.04 22.05 109,888 -0.28(-1.25%)
Jul 10, 2020 21.77 22.47 21.65 22.33 158,400 +0.77(+3.57%)
Jul 09, 2020 22.09 22.09 21.36 21.56 128,992 -0.34(-1.55%)
Jul 08, 2020 22.39 22.60 21.60 21.90 138,566 -0.56(-2.49%)
Jul 07, 2020 22.06 22.56 22.04 22.46 169,593 +0.19(+0.85%)
Jul 06, 2020 22.34 22.66 21.91 22.27 126,130 +0.52(+2.39%)
Jul 02, 2020 21.75 22.36 21.45 21.75 175,100 +0.39(+1.83%)
Jul 01, 2020 21.81 22.24 21.28 21.36 114,241 -0.26(-1.20%)
Jun 30, 2020 21.18 21.93 21.18 21.62 211,588 +0.39(+1.84%)
Jun 29, 2020 20.53 21.30 20.49 21.23 154,856 +1.03(+5.10%)
Jun 26, 2020 20.20 21.29 19.70 20.20 347,900 -0.17(-0.83%)
Jun 25, 2020 21.01 21.01 19.90 20.37 202,135 -0.78(-3.69%)
Jun 24, 2020 20.75 21.37 20.63 21.15 256,675 +0.19(+0.91%)
Jun 23, 2020 21.28 21.28 20.73 20.96 182,280 -0.03(-0.14%)
Jun 22, 2020 21.17 21.50 20.73 20.99 233,003 -0.46(-2.14%)
Jun 19, 2020 22.65 22.97 21.35 21.45 482,400 -1.08(-4.79%)
Jun 18, 2020 22.24 22.55 22.09 22.53 209,826 +0.07(+0.31%)
Jun 17, 2020 21.85 22.55 21.85 22.46 295,600 +0.58(+2.65%)
Jun 16, 2020 21.65 22.27 21.38 21.88 314,201 +1.08(+5.19%)
Jun 15, 2020 19.91 20.89 19.69 20.80 164,261 +0.18(+0.87%)
Jun 12, 2020 21.78 21.78 20.09 20.62 263,900 -0.27(-1.29%)
Jun 11, 2020 21.49 21.60 20.81 20.89 207,886 -1.40(-6.28%)
Jun 10, 2020 22.27 22.57 21.80 22.29 215,019 +0.09(+0.41%)
Jun 09, 2020 22.22 22.32 21.60 22.20 244,135 -0.49(-2.16%)
Jun 08, 2020 22.53 23.21 22.39 22.69 411,710 +0.41(+1.84%)
Jun 05, 2020 22.39 23.42 22.24 22.28 298,600 +0.43(+1.97%)
Jun 04, 2020 21.56 22.08 21.42 21.85 193,749 +0.02(+0.09%)
Jun 03, 2020 21.61 22.05 21.47 21.83 231,445 +0.67(+3.17%)
Jun 02, 2020 20.96 21.27 20.57 21.16 232,452 +0.39(+1.88%)
Jun 01, 2020 20.72 21.00 20.19 20.77 359,579 +0.07(+0.34%)
May 29, 2020 20.95 21.23 20.36 20.70 214,000 -0.54(-2.54%)
May 28, 2020 21.11 21.75 20.92 21.24 371,272 +0.14(+0.66%)
May 27, 2020 20.33 21.31 20.08 21.10 448,471 +1.25(+6.30%)
May 26, 2020 19.81 20.12 19.59 19.85 259,015 +0.62(+3.22%)
May 22, 2020 18.74 19.27 18.60 19.23 191,200 +0.51(+2.72%)
May 21, 2020 18.84 19.13 18.31 18.72 330,831 +0.59(+3.25%)
May 20, 2020 18.13 18.85 17.93 18.13 359,240 +0.38(+2.14%)
May 19, 2020 18.09 18.34 17.68 17.75 311,129 +0.52(+3.02%)
May 18, 2020 16.18 17.25 15.98 17.23 296,280 +1.86(+12.10%)
May 15, 2020 15.19 15.57 15.08 15.37 177,400 +0.11(+0.72%)
May 14, 2020 15.00 15.32 14.39 15.26 220,454 -0.10(-0.65%)
May 13, 2020 16.47 16.47 15.10 15.36 250,279 -1.34(-8.02%)
May 12, 2020 17.53 17.53 16.65 16.70 200,656 -0.77(-4.41%)
May 11, 2020 17.07 17.63 17.07 17.47 228,551 -0.03(-0.17%)
May 08, 2020 17.23 17.52 17.19 17.50 266,900 +0.69(+4.10%)
May 07, 2020 17.09 17.14 16.45 16.81 156,316 +0.06(+0.36%)
May 06, 2020 16.37 17.18 16.18 16.75 218,321 +0.53(+3.27%)
May 05, 2020 16.71 17.04 16.12 16.22 267,050 -0.08(-0.49%)
May 04, 2020 16.95 17.05 16.14 16.30 247,717 -0.82(-4.79%)
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.