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, 2020 17.63 17.75 17.03 17.53 294,180 -0.51(-2.83%)
Apr 29, 2020 17.76 18.40 17.17 18.04 264,643 +0.85(+4.94%)
Apr 28, 2020 16.91 17.46 16.02 17.19 198,528 +0.63(+3.80%)
Apr 27, 2020 16.12 16.68 15.82 16.56 204,424 +0.59(+3.69%)
Apr 24, 2020 14.94 16.15 14.33 15.97 324,800 +1.02(+6.82%)
Apr 23, 2020 15.79 16.03 14.39 14.95 612,312 -1.28(-7.86%)
Apr 22, 2020 16.97 17.36 16.16 16.23 304,713 -0.71(-4.22%)
Apr 21, 2020 16.90 17.24 16.50 16.94 177,944 -0.42(-2.42%)
Apr 20, 2020 17.50 17.98 17.26 17.36 144,534 -0.76(-4.19%)
Apr 17, 2020 16.85 18.16 16.70 18.12 259,600 +1.82(+11.17%)
Apr 16, 2020 16.54 16.90 15.82 16.30 212,895 -0.31(-1.87%)
Apr 15, 2020 16.88 17.22 16.46 16.61 168,353 -0.75(-4.32%)
Apr 14, 2020 18.00 18.45 17.28 17.36 86,690 -0.67(-3.72%)
Apr 13, 2020 18.48 18.48 18.00 18.03 118,631 -0.59(-3.17%)
Apr 09, 2020 18.63 18.94 18.04 18.62 149,200 +0.45(+2.48%)
Apr 08, 2020 17.54 18.26 16.84 18.17 257,496 +0.78(+4.49%)
Apr 07, 2020 17.95 18.64 17.08 17.39 408,261 -0.26(-1.47%)
Apr 06, 2020 16.60 17.77 16.54 17.65 269,875 +1.62(+10.11%)
Apr 03, 2020 16.05 16.43 15.62 16.03 219,100 -0.22(-1.35%)
Apr 02, 2020 15.61 16.77 15.61 16.25 300,521 +0.53(+3.37%)
Apr 01, 2020 16.43 16.76 15.42 15.72 277,597 -1.36(-7.96%)
Mar 31, 2020 15.95 17.34 15.81 17.08 473,967 +1.14(+7.15%)
Mar 30, 2020 15.82 16.32 15.38 15.94 136,947 +0.28(+1.79%)
Mar 27, 2020 17.14 17.21 15.48 15.66 255,300 -1.94(-11.02%)
Mar 26, 2020 17.39 18.60 17.21 17.60 322,550 +0.40(+2.33%)
Mar 25, 2020 17.84 18.73 16.92 17.20 216,373 -0.57(-3.21%)
Mar 24, 2020 17.70 18.42 16.88 17.77 389,863 +0.97(+5.77%)
Mar 23, 2020 16.55 17.70 16.08 16.80 265,770 +0.57(+3.51%)
Mar 20, 2020 16.71 17.45 16.16 16.23 355,300 -0.42(-2.52%)
Mar 19, 2020 14.94 18.00 14.93 16.65 389,952 +1.67(+11.15%)
Mar 18, 2020 15.86 17.10 14.69 14.98 330,012 -1.72(-10.30%)
Mar 17, 2020 15.10 17.79 14.64 16.70 358,757 +1.91(+12.91%)
Mar 16, 2020 15.50 16.29 14.78 14.79 230,714 -2.09(-12.38%)
Mar 13, 2020 16.03 17.14 15.77 16.88 364,800 +1.56(+10.18%)
Mar 12, 2020 14.46 15.74 14.17 15.32 456,421 -0.20(-1.29%)
Mar 11, 2020 16.22 16.51 15.12 15.52 280,285 -1.17(-7.01%)
Mar 10, 2020 16.77 16.96 15.92 16.69 277,782 +0.51(+3.15%)
Mar 09, 2020 15.64 16.45 14.39 16.18 329,478 -0.78(-4.60%)
Mar 06, 2020 16.65 17.30 16.39 16.96 227,900 -0.28(-1.62%)
Mar 05, 2020 17.44 17.59 17.02 17.24 218,785 -0.81(-4.49%)
Mar 04, 2020 17.87 18.07 17.53 18.05 193,092 +0.47(+2.67%)
Mar 03, 2020 18.66 19.01 17.55 17.58 219,565 -1.06(-5.69%)
Mar 02, 2020 18.66 18.67 17.97 18.64 184,817 +0.19(+1.03%)
Feb 28, 2020 18.11 18.55 17.97 18.45 300,000 -0.44(-2.33%)
Feb 27, 2020 19.38 19.58 18.84 18.89 391,809 -0.98(-4.93%)
Feb 26, 2020 20.39 20.55 19.80 19.87 216,937 -0.38(-1.88%)
Feb 25, 2020 20.87 20.87 20.04 20.25 199,855 -0.64(-3.06%)
Feb 24, 2020 20.92 21.05 20.61 20.89 164,690 -0.91(-4.17%)
Feb 21, 2020 21.49 22.06 21.13 21.80 167,600 +0.10(+0.46%)
Feb 20, 2020 20.70 21.80 20.70 21.70 364,541 +0.92(+4.43%)
Feb 19, 2020 21.05 21.26 20.72 20.78 225,547 -0.17(-0.81%)
Feb 18, 2020 20.51 21.02 20.45 20.95 181,681 +0.27(+1.31%)
Feb 14, 2020 21.09 21.10 20.54 20.68 94,500 -0.43(-2.04%)
Feb 13, 2020 21.41 21.57 21.07 21.11 128,427 -0.50(-2.31%)
Feb 12, 2020 21.39 21.73 21.39 21.61 149,728 +0.45(+2.13%)
Feb 11, 2020 21.21 21.56 20.93 21.16 102,710 +0.24(+1.15%)
Feb 10, 2020 21.47 21.54 20.74 20.92 241,627 -0.76(-3.51%)
Feb 07, 2020 21.39 21.87 21.29 21.68 254,400 +0.03(+0.14%)
Feb 06, 2020 21.55 22.73 20.15 21.65 660,882 +0.93(+4.49%)
Feb 05, 2020 20.34 20.82 20.20 20.72 261,960 +0.63(+3.14%)
Feb 04, 2020 19.81 20.20 19.61 20.09 145,559 +0.54(+2.76%)
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.