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, 2016 22.64 22.99 22.55 22.66 199,256 -0.03(-0.13%)
May 27, 2016 22.43 22.69 22.69 22.69 155,200 +0.33(+1.48%)
May 26, 2016 22.67 22.98 22.34 22.36 132,721 -0.19(-0.84%)
May 25, 2016 22.51 22.77 22.36 22.55 144,275 +0.17(+0.76%)
May 24, 2016 21.97 22.54 21.97 22.38 231,662 +0.47(+2.15%)
May 23, 2016 22.46 22.57 21.87 21.91 212,529 -0.57(-2.54%)
May 20, 2016 22.14 22.74 22.05 22.48 330,760 +0.39(+1.79%)
May 19, 2016 21.67 22.33 21.67 22.09 299,282 +0.21(+0.94%)
May 18, 2016 21.26 22.05 21.18 21.88 304,631 +0.51(+2.39%)
May 17, 2016 22.07 22.23 21.31 21.37 483,204 -0.75(-3.39%)
May 16, 2016 22.23 22.64 21.99 22.12 406,983 +0.03(+0.14%)
May 13, 2016 22.46 22.84 22.08 22.09 345,645 -0.50(-2.21%)
May 12, 2016 23.19 23.26 22.48 22.59 398,118 -0.50(-2.17%)
May 11, 2016 23.81 23.96 23.00 23.09 218,873 -0.69(-2.90%)
May 10, 2016 23.79 23.95 23.62 23.78 152,545 +0.16(+0.68%)
May 09, 2016 23.37 23.84 23.36 23.62 249,472 +0.17(+0.72%)
May 06, 2016 22.75 23.45 22.75 23.45 255,427 +0.64(+2.81%)
May 05, 2016 23.34 23.38 22.77 22.81 309,455 -0.35(-1.51%)
May 04, 2016 23.34 23.80 23.14 23.16 323,265 -0.49(-2.07%)
May 03, 2016 23.93 24.30 23.50 23.65 443,740 -0.41(-1.70%)
May 02, 2016 23.66 24.07 23.37 24.06 284,579 +0.69(+2.95%)
Apr 29, 2016 24.67 24.67 23.11 23.37 964,868 -1.32(-5.35%)
Apr 28, 2016 24.13 25.57 24.13 24.69 1,014,803 -0.44(-1.75%)
Apr 27, 2016 25.87 26.41 24.87 25.13 565,243 -0.69(-2.67%)
Apr 26, 2016 25.61 26.05 25.41 25.82 290,947 +0.20(+0.78%)
Apr 25, 2016 25.94 26.32 25.40 25.62 353,477 -0.41(-1.58%)
Apr 22, 2016 25.60 26.15 25.60 26.03 511,784 +0.54(+2.12%)
Apr 21, 2016 25.61 25.76 25.36 25.49 395,049 -0.25(-0.97%)
Apr 20, 2016 25.75 26.07 25.55 25.74 233,641 +0.05(+0.19%)
Apr 19, 2016 25.92 26.34 25.66 25.69 368,219 -0.03(-0.12%)
Apr 18, 2016 25.28 25.91 25.28 25.72 358,441 +0.21(+0.82%)
Apr 15, 2016 25.39 25.71 25.39 25.51 132,238 +0.04(+0.16%)
Apr 14, 2016 25.78 25.82 25.47 25.47 101,454 -0.34(-1.32%)
Apr 13, 2016 25.12 25.91 25.00 25.81 631,672 +0.83(+3.32%)
Apr 12, 2016 25.25 25.36 24.97 24.98 229,952 -0.26(-1.03%)
Apr 11, 2016 25.77 26.43 24.96 25.24 270,565 -0.56(-2.17%)
Apr 08, 2016 25.78 26.44 25.45 25.80 176,456 +0.29(+1.14%)
Apr 07, 2016 25.74 26.32 25.32 25.51 160,574 -0.50(-1.92%)
Apr 06, 2016 26.19 26.32 25.29 26.01 191,616 -0.14(-0.54%)
Apr 05, 2016 26.55 26.95 26.04 26.15 263,049 -0.70(-2.59%)
Apr 04, 2016 26.94 27.17 26.76 26.84 246,911 -0.01(-0.02%)
Apr 01, 2016 27.02 27.16 26.09 26.85 259,766 -0.31(-1.14%)
Mar 31, 2016 27.00 27.30 26.63 27.16 319,702 +0.24(+0.89%)
Mar 30, 2016 27.14 27.44 26.68 26.92 320,264 -0.20(-0.74%)
Mar 29, 2016 26.36 27.21 26.24 27.12 414,682 +0.70(+2.65%)
Mar 28, 2016 27.12 27.25 26.17 26.42 455,975 -0.52(-1.93%)
Mar 24, 2016 27.13 26.94 26.94 26.94 154,500 -0.42(-1.54%)
Mar 23, 2016 27.28 28.07 26.97 27.36 223,053 -0.08(-0.29%)
Mar 22, 2016 28.00 28.00 27.40 27.44 253,217 -0.71(-2.52%)
Mar 21, 2016 27.79 28.36 27.67 28.15 197,737 +0.11(+0.39%)
Mar 18, 2016 27.80 28.49 27.56 28.04 610,217 +0.43(+1.56%)
Mar 17, 2016 26.40 28.00 26.40 27.61 705,275 +1.25(+4.74%)
Mar 16, 2016 25.75 26.42 25.75 26.36 328,700 +0.54(+2.09%)
Mar 15, 2016 25.92 26.03 25.47 25.82 184,546 -0.31(-1.19%)
Mar 14, 2016 26.11 26.40 25.61 26.13 158,719 -0.07(-0.27%)
Mar 11, 2016 25.98 26.37 25.74 26.20 285,897 +0.47(+1.83%)
Mar 10, 2016 25.95 26.22 25.95 25.73 252,305 -0.12(-0.46%)
Mar 09, 2016 25.78 26.10 25.54 25.85 278,276 +0.18(+0.70%)
Mar 08, 2016 26.38 26.64 25.51 25.67 229,040 -0.73(-2.77%)
Mar 07, 2016 26.12 26.78 26.09 26.40 488,052 +0.32(+1.23%)
Mar 04, 2016 25.98 26.56 25.95 26.08 310,635 +0.04(+0.15%)
Mar 03, 2016 25.92 26.36 25.68 26.04 517,867 +0.26(+1.01%)
Mar 02, 2016 25.77 26.03 25.25 25.78 308,100 +0.03(+0.12%)
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.