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 (%)
Jun 30, 2021 30.62 30.84 30.30 30.74 188,079 -0.08(-0.26%)
Jun 29, 2021 31.37 31.37 30.57 30.82 91,541 -0.28(-0.90%)
Jun 28, 2021 31.83 31.83 30.76 31.10 143,807 -0.77(-2.42%)
Jun 25, 2021 32.00 32.28 31.72 31.87 647,708 -0.04(-0.13%)
Jun 24, 2021 31.44 32.14 31.42 31.91 113,703 +0.36(+1.14%)
Jun 23, 2021 31.53 32.13 31.00 31.55 261,482 +0.04(+0.13%)
Jun 22, 2021 31.03 31.56 30.52 31.51 134,576 +0.55(+1.78%)
Jun 21, 2021 30.99 31.33 30.51 30.96 241,233 +0.37(+1.21%)
Jun 18, 2021 30.73 30.96 30.26 30.59 374,283 -0.53(-1.70%)
Jun 17, 2021 32.63 32.71 31.00 31.12 160,131 -1.61(-4.92%)
Jun 16, 2021 32.90 32.92 32.34 32.73 95,272 -0.09(-0.27%)
Jun 15, 2021 32.78 32.94 32.13 32.82 139,119 +0.22(+0.67%)
Jun 14, 2021 33.07 33.40 32.32 32.60 166,976 -0.34(-1.03%)
Jun 11, 2021 32.99 33.24 32.66 32.94 181,658 +0.20(+0.61%)
Jun 10, 2021 33.41 33.50 32.63 32.74 136,636 -0.69(-2.06%)
Jun 09, 2021 34.51 34.78 33.26 33.43 142,643 -1.09(-3.16%)
Jun 08, 2021 34.09 34.73 34.00 34.52 163,804 +0.43(+1.26%)
Jun 07, 2021 33.75 34.19 33.14 34.09 185,243 +0.41(+1.22%)
Jun 04, 2021 33.75 33.86 33.20 33.68 105,253 -0.07(-0.21%)
Jun 03, 2021 33.52 33.88 33.00 33.75 120,860 +0.03(+0.09%)
Jun 02, 2021 34.73 34.88 33.42 33.72 152,193 -1.01(-2.91%)
Jun 01, 2021 34.61 34.92 34.16 34.73 180,075 +0.57(+1.67%)
May 28, 2021 34.30 34.35 33.55 34.16 90,844 +0.09(+0.26%)
May 27, 2021 34.13 34.31 33.77 34.07 150,420 +0.25(+0.74%)
May 26, 2021 33.58 34.00 33.01 33.82 195,342 +0.34(+1.02%)
May 25, 2021 34.42 34.68 33.48 33.48 204,692 -0.64(-1.88%)
May 24, 2021 34.60 35.45 34.05 34.12 230,794 +0.34(+1.01%)
May 21, 2021 33.19 34.27 32.87 33.78 331,638 +0.75(+2.27%)
May 20, 2021 33.93 33.97 32.94 33.03 133,666 -0.96(-2.82%)
May 19, 2021 34.04 34.30 33.35 33.99 171,739 -0.72(-2.07%)
May 18, 2021 35.53 35.80 34.69 34.71 91,420 -0.88(-2.47%)
May 17, 2021 35.97 36.25 35.40 35.59 110,265 -0.59(-1.63%)
May 14, 2021 36.37 36.74 35.00 36.18 158,006 -0.07(-0.19%)
May 13, 2021 33.90 36.60 33.80 36.25 311,735 +2.40(+7.09%)
May 12, 2021 34.74 34.81 33.36 33.85 261,907 -0.88(-2.53%)
May 11, 2021 35.04 35.57 34.26 34.73 128,601 -1.00(-2.80%)
May 10, 2021 36.00 36.61 35.58 35.73 198,080 -0.21(-0.58%)
May 07, 2021 35.00 36.16 34.85 35.94 201,982 +0.87(+2.48%)
May 06, 2021 37.01 37.65 34.53 35.07 365,301 -1.49(-4.08%)
May 05, 2021 34.03 37.07 33.70 36.56 959,670 +2.81(+8.33%)
May 04, 2021 33.68 34.42 33.50 33.75 175,392 -0.29(-0.85%)
May 03, 2021 32.83 34.24 32.83 34.04 278,435 +1.34(+4.10%)
Apr 30, 2021 33.00 33.42 32.55 32.70 168,300 -0.45(-1.36%)
Apr 29, 2021 32.26 33.76 32.15 33.15 350,155 +2.06(+6.63%)
Apr 28, 2021 31.10 31.17 30.50 31.09 141,601 +0.09(+0.29%)
Apr 27, 2021 31.30 31.71 30.94 31.00 100,292 -0.13(-0.42%)
Apr 26, 2021 31.66 31.75 30.94 31.13 87,807 -0.55(-1.74%)
Apr 23, 2021 31.50 32.07 31.24 31.68 218,000 +0.19(+0.60%)
Apr 22, 2021 31.34 32.02 31.11 31.49 77,166 +0.27(+0.86%)
Apr 21, 2021 31.65 32.19 31.06 31.22 118,957 -0.57(-1.79%)
Apr 20, 2021 32.73 33.03 31.47 31.79 224,285 -0.92(-2.81%)
Apr 19, 2021 32.80 32.80 32.10 32.71 156,887 -0.17(-0.52%)
Apr 16, 2021 32.94 33.10 32.63 32.88 103,300 +0.29(+0.89%)
Apr 15, 2021 32.43 32.63 31.77 32.59 98,627 +0.52(+1.62%)
Apr 14, 2021 31.93 32.43 31.37 32.07 86,878 +0.26(+0.82%)
Apr 13, 2021 31.71 32.09 31.37 31.81 66,326 -0.10(-0.31%)
Apr 12, 2021 31.70 32.24 31.54 31.91 65,666 +0.21(+0.66%)
Apr 09, 2021 31.59 31.98 31.15 31.70 89,200 +0.27(+0.86%)
Apr 08, 2021 31.65 31.88 31.00 31.43 120,339 -0.31(-0.98%)
Apr 07, 2021 32.24 32.24 31.46 31.74 128,936 -0.64(-1.98%)
Apr 06, 2021 32.81 33.35 32.00 32.38 213,934 -0.70(-2.12%)
Apr 05, 2021 32.97 33.66 32.57 33.08 251,711 +1.25(+3.93%)
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.