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 (%)
Aug 31, 2017 15.15 15.45 15.05 15.20 347,632 +0.05(+0.33%)
Aug 30, 2017 14.40 15.35 14.40 15.15 624,623 +0.75(+5.21%)
Aug 29, 2017 13.85 14.45 13.75 14.40 349,526 +0.45(+3.23%)
Aug 28, 2017 13.80 14.10 13.70 13.95 278,713 +0.15(+1.09%)
Aug 25, 2017 13.55 14.00 13.25 13.80 670,366 +0.35(+2.60%)
Aug 24, 2017 13.65 13.65 13.35 13.45 271,293 -0.15(-1.10%)
Aug 23, 2017 14.00 14.12 13.45 13.60 490,321 -0.50(-3.55%)
Aug 22, 2017 13.90 14.35 13.90 14.10 452,552 +0.20(+1.44%)
Aug 21, 2017 14.00 14.10 13.85 13.90 260,574 -0.10(-0.71%)
Aug 18, 2017 13.70 14.15 13.70 14.00 557,118 +0.20(+1.45%)
Aug 17, 2017 13.85 14.10 13.70 13.80 295,853 -0.15(-1.08%)
Aug 16, 2017 14.00 14.07 13.82 13.95 333,552 +0.05(+0.36%)
Aug 15, 2017 14.10 14.29 13.90 13.90 591,871 -0.25(-1.77%)
Aug 14, 2017 13.95 14.25 13.90 14.15 624,735 +0.25(+1.80%)
Aug 11, 2017 14.00 14.10 13.80 13.90 502,213 -0.15(-1.07%)
Aug 10, 2017 14.05 14.20 13.80 14.05 224,726 +0.00(+0.00%)
Aug 09, 2017 14.75 14.75 14.05 14.05 307,901 -0.77(-5.23%)
Aug 08, 2017 14.60 14.95 14.60 14.82 308,093 +0.15(+1.02%)
Aug 07, 2017 13.95 14.95 13.10 14.68 496,724 -0.12(-0.84%)
Aug 04, 2017 14.35 15.05 14.32 14.80 454,039 +0.45(+3.14%)
Aug 03, 2017 14.30 14.60 14.15 14.35 321,891 +0.15(+1.06%)
Aug 02, 2017 13.90 14.65 13.78 14.20 628,296 +0.35(+2.53%)
Aug 01, 2017 13.75 14.30 13.55 13.85 740,363 +0.20(+1.47%)
Jul 31, 2017 13.70 13.95 13.00 13.65 1,298,108 -0.20(-1.44%)
Jul 28, 2017 14.20 14.80 13.70 13.85 1,964,085 -3.50(-20.17%)
Jul 27, 2017 17.95 18.25 17.20 17.35 420,693 -0.50(-2.80%)
Jul 26, 2017 18.35 18.35 17.65 17.85 332,838 -0.40(-2.19%)
Jul 25, 2017 17.95 18.60 17.70 18.25 353,080 +0.40(+2.24%)
Jul 24, 2017 17.95 18.00 17.50 17.85 259,221 -0.10(-0.56%)
Jul 21, 2017 18.40 18.40 17.85 17.95 522,085 -0.35(-1.91%)
Jul 20, 2017 18.73 18.05 18.30 803,601 -0.40(-2.14%)
Jul 19, 2017 18.60 19.10 18.55 18.70 165,819 +0.15(+0.81%)
Jul 18, 2017 19.00 19.00 18.55 18.55 161,442 -0.60(-3.13%)
Jul 17, 2017 19.35 19.80 18.90 19.15 216,514 -0.15(-0.78%)
Jul 14, 2017 18.95 19.50 18.85 19.30 168,907 +0.30(+1.58%)
Jul 13, 2017 19.10 19.55 18.88 19.00 154,165 -0.20(-1.04%)
Jul 12, 2017 19.25 19.45 18.80 19.20 144,881 +0.10(+0.52%)
Jul 11, 2017 19.35 19.55 19.00 19.10 282,395 -0.25(-1.29%)
Jul 10, 2017 20.15 20.15 19.20 19.35 192,673 -0.75(-3.73%)
Jul 07, 2017 19.80 20.12 19.55 20.10 180,429 +0.55(+2.81%)
Jul 06, 2017 20.10 20.10 19.55 19.55 231,677 -0.70(-3.46%)
Jul 05, 2017 20.55 20.70 19.80 20.25 239,063 -0.30(-1.46%)
Jul 03, 2017 20.00 20.60 20.00 20.55 111,580 +0.65(+3.27%)
Jun 30, 2017 19.50 20.00 19.25 19.90 189,507 +0.40(+2.05%)
Jun 29, 2017 19.70 19.95 19.32 19.50 260,946 -0.25(-1.27%)
Jun 28, 2017 19.60 19.85 19.48 19.75 320,075 +0.30(+1.54%)
Jun 27, 2017 19.40 19.93 19.35 19.45 310,217 +0.10(+0.52%)
Jun 26, 2017 20.20 20.30 19.35 19.35 257,679 -0.75(-3.73%)
Jun 23, 2017 19.40 20.15 19.25 20.10 1,077,141 +0.70(+3.61%)
Jun 22, 2017 19.05 19.50 18.98 19.40 94,297 +0.35(+1.84%)
Jun 21, 2017 19.45 19.45 19.05 19.05 161,250 -0.35(-1.80%)
Jun 20, 2017 20.00 20.00 19.35 19.40 220,623 -0.70(-3.48%)
Jun 19, 2017 20.50 20.50 20.05 20.10 136,067 -0.30(-1.47%)
Jun 16, 2017 19.60 20.40 19.60 20.40 338,583 +0.40(+2.00%)
Jun 15, 2017 19.30 20.05 19.27 20.00 274,286 +0.45(+2.30%)
Jun 14, 2017 19.45 19.67 19.40 19.55 157,229 +0.00(+0.00%)
Jun 13, 2017 19.85 20.15 19.50 19.55 231,065 -0.25(-1.26%)
Jun 12, 2017 19.70 20.27 19.70 19.80 379,967 +0.05(+0.25%)
Jun 09, 2017 19.35 19.95 19.20 19.75 281,453 +0.50(+2.60%)
Jun 08, 2017 19.45 19.45 18.95 19.25 193,543 -0.10(-0.52%)
Jun 07, 2017 19.35 19.50 19.05 19.35 140,081 +0.10(+0.52%)
Jun 06, 2017 19.30 19.45 19.00 19.25 151,053 -0.20(-1.03%)
Jun 05, 2017 19.35 19.69 19.30 19.45 201,390 +0.00(+0.00%)
Jun 02, 2017 19.35 19.93 19.00 19.45 340,617 +0.10(+0.52%)
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.