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, 2012 18.00 18.22 17.91 18.04 181,268 +0.22(+1.23%)
Jul 30, 2012 17.89 17.92 17.68 17.82 70,874 -0.10(-0.56%)
Jul 27, 2012 17.28 18.05 17.00 17.92 242,202 +0.75(+4.37%)
Jul 26, 2012 17.06 17.41 16.83 17.17 268,820 +0.21(+1.24%)
Jul 25, 2012 16.94 17.29 16.73 16.96 193,890 +0.01(+0.06%)
Jul 24, 2012 17.46 17.53 16.59 16.95 106,803 -0.29(-1.68%)
Jul 23, 2012 17.22 17.41 16.77 17.24 134,319 -0.05(-0.29%)
Jul 20, 2012 18.50 18.57 17.07 17.29 409,200 -1.58(-8.37%)
Jul 19, 2012 19.05 19.15 18.85 18.87 151,385 -0.21(-1.10%)
Jul 18, 2012 18.88 19.26 18.85 19.08 148,336 +0.11(+0.58%)
Jul 17, 2012 19.38 19.48 18.79 18.97 118,852 -0.46(-2.37%)
Jul 16, 2012 19.70 19.97 19.28 19.43 205,940 +0.14(+0.73%)
Jul 13, 2012 19.04 19.35 19.00 19.29 176,599 +0.30(+1.58%)
Jul 12, 2012 18.98 19.05 18.80 18.99 144,738 -0.03(-0.16%)
Jul 11, 2012 19.09 19.19 18.95 19.02 212,538 +0.02(+0.11%)
Jul 10, 2012 18.99 19.04 18.79 19.00 164,895 +0.11(+0.58%)
Jul 09, 2012 18.49 18.91 18.44 18.89 106,360 +0.32(+1.72%)
Jul 06, 2012 18.46 18.64 18.45 18.57 69,945 +0.00(+0.00%)
Jul 05, 2012 18.38 18.67 18.00 18.57 132,982 +0.17(+0.92%)
Jul 03, 2012 18.85 18.89 17.97 18.40 355,709 -1.05(-5.40%)
Jul 02, 2012 19.18 19.48 19.17 19.45 251,860 +0.39(+2.05%)
Jun 29, 2012 19.00 19.25 18.87 19.06 194,048 +0.40(+2.14%)
Jun 28, 2012 18.50 18.69 18.24 18.66 60,055 +0.08(+0.43%)
Jun 27, 2012 18.65 18.81 18.40 18.58 95,090 -0.04(-0.21%)
Jun 26, 2012 18.94 19.15 18.50 18.62 124,130 -0.24(-1.27%)
Jun 25, 2012 19.08 19.13 18.73 18.86 97,957 -0.09(-0.47%)
Jun 22, 2012 18.75 19.16 18.52 18.95 896,387 +0.50(+2.71%)
Jun 21, 2012 18.42 18.65 17.91 18.45 131,888 -0.06(-0.32%)
Jun 20, 2012 18.60 18.60 18.32 18.51 62,368 -0.02(-0.11%)
Jun 19, 2012 18.05 18.70 18.05 18.53 132,555 +0.44(+2.43%)
Jun 18, 2012 17.94 18.25 17.94 18.09 84,574 +0.08(+0.44%)
Jun 15, 2012 17.84 18.21 17.84 18.01 180,102 +0.12(+0.67%)
Jun 14, 2012 18.08 18.26 17.66 17.89 87,668 -0.22(-1.21%)
Jun 13, 2012 17.87 18.19 17.87 18.11 183,190 +0.16(+0.92%)
Jun 12, 2012 18.14 18.29 17.71 17.95 141,251 -0.12(-0.69%)
Jun 11, 2012 17.87 18.61 17.81 18.07 180,345 +0.33(+1.86%)
Jun 08, 2012 17.78 17.93 17.57 17.74 43,339 -0.10(-0.56%)
Jun 07, 2012 17.76 18.07 17.56 17.84 179,301 +0.22(+1.25%)
Jun 06, 2012 16.98 17.65 16.94 17.62 48,518 +0.74(+4.38%)
Jun 05, 2012 16.82 17.25 16.73 16.88 53,031 -0.02(-0.12%)
Jun 04, 2012 16.89 16.97 16.73 16.90 71,690 +0.14(+0.84%)
Jun 01, 2012 16.73 16.98 16.25 16.76 78,124 -0.25(-1.47%)
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%)
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.