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 (%)
Sep 30, 2011 13.07 13.89 12.87 13.30 77,007 -0.01(-0.08%)
Sep 29, 2011 13.04 13.33 12.83 13.31 36,987 +0.56(+4.39%)
Sep 28, 2011 12.87 13.14 12.75 12.75 52,321 -0.37(-2.82%)
Sep 27, 2011 13.38 13.50 12.99 13.12 45,254 +0.03(+0.23%)
Sep 26, 2011 13.00 13.20 12.34 13.09 139,833 -0.09(-0.68%)
Sep 23, 2011 12.82 13.34 12.82 13.18 93,080 +0.38(+2.97%)
Sep 22, 2011 12.77 13.46 12.50 12.80 69,320 -0.38(-2.88%)
Sep 21, 2011 13.20 13.34 13.12 13.18 93,940 -0.07(-0.53%)
Sep 20, 2011 13.44 13.71 13.25 13.25 55,495 -0.05(-0.38%)
Sep 19, 2011 13.12 13.48 13.12 13.30 38,560 -0.20(-1.48%)
Sep 16, 2011 13.45 13.63 13.44 13.50 123,349 +0.11(+0.82%)
Sep 15, 2011 13.61 13.61 13.29 13.39 75,194 -0.16(-1.18%)
Sep 14, 2011 13.47 13.93 13.27 13.55 126,856 +0.21(+1.57%)
Sep 13, 2011 13.12 13.50 13.12 13.34 121,063 +0.21(+1.60%)
Sep 12, 2011 12.30 13.17 12.30 13.13 72,523 +0.64(+5.12%)
Sep 09, 2011 12.76 13.00 12.31 12.49 59,287 -0.37(-2.88%)
Sep 08, 2011 12.89 13.32 12.78 12.86 63,526 -0.17(-1.30%)
Sep 07, 2011 13.09 13.09 12.59 13.03 130,323 +0.15(+1.16%)
Sep 06, 2011 12.81 13.02 12.80 12.88 86,723 -0.36(-2.72%)
Sep 02, 2011 13.19 13.52 13.15 13.24 141,158 -0.28(-2.07%)
Sep 01, 2011 13.95 14.30 13.46 13.52 108,200 -0.48(-3.43%)
Aug 31, 2011 13.98 14.06 13.70 14.00 84,551 +0.19(+1.38%)
Aug 30, 2011 14.08 14.22 13.43 13.81 127,599 -0.35(-2.47%)
Aug 29, 2011 13.47 14.27 13.31 14.16 127,476 +0.86(+6.47%)
Aug 26, 2011 13.24 13.67 13.13 13.30 83,842 -0.07(-0.52%)
Aug 25, 2011 13.76 13.76 13.37 13.37 83,081 -0.30(-2.19%)
Aug 24, 2011 13.49 13.76 13.35 13.67 58,574 +0.20(+1.48%)
Aug 23, 2011 12.50 13.49 12.50 13.47 78,293 +1.05(+8.45%)
Aug 22, 2011 12.64 12.71 12.02 12.42 78,997 +0.12(+0.98%)
Aug 19, 2011 12.62 12.81 12.30 12.30 69,571 -0.49(-3.83%)
Aug 18, 2011 13.35 13.55 12.60 12.79 199,025 -0.91(-6.64%)
Aug 17, 2011 13.98 14.22 13.69 13.70 57,616 -0.17(-1.23%)
Aug 16, 2011 14.20 14.42 13.57 13.87 195,687 -0.52(-3.61%)
Aug 15, 2011 14.31 14.39 13.95 14.39 126,950 +0.48(+3.45%)
Aug 12, 2011 13.59 14.13 13.46 13.91 111,112 +0.47(+3.50%)
Aug 11, 2011 14.00 14.00 13.17 13.44 115,568 +0.20(+1.51%)
Aug 10, 2011 13.56 13.99 13.10 13.24 156,781 -0.62(-4.47%)
Aug 09, 2011 13.38 13.91 12.49 13.86 149,331 +1.39(+11.15%)
Aug 08, 2011 13.22 13.58 12.42 12.47 202,195 -1.17(-8.58%)
Aug 05, 2011 13.82 14.30 12.93 13.64 228,627 -0.12(-0.87%)
Aug 04, 2011 14.63 14.63 13.71 13.76 215,824 -1.05(-7.09%)
Aug 03, 2011 14.42 14.86 14.05 14.81 122,104 +0.41(+2.85%)
Aug 02, 2011 15.01 15.01 13.90 14.40 181,472 -0.62(-4.13%)
Aug 01, 2011 15.16 15.16 14.75 15.02 130,987 +0.05(+0.33%)
Jul 29, 2011 13.90 15.30 13.11 14.97 293,524 -0.25(-1.64%)
Jul 28, 2011 14.69 15.34 14.54 15.22 177,841 +0.47(+3.19%)
Jul 27, 2011 15.40 15.44 14.56 14.75 229,527 -0.84(-5.39%)
Jul 26, 2011 15.84 15.86 15.50 15.59 110,448 -0.31(-1.95%)
Jul 25, 2011 15.48 15.97 15.00 15.90 135,552 +0.29(+1.86%)
Jul 22, 2011 15.67 15.83 15.43 15.61 65,569 +0.02(+0.13%)
Jul 21, 2011 15.37 15.80 15.34 15.59 97,100 +0.23(+1.50%)
Jul 20, 2011 15.85 15.85 15.12 15.36 249,204 -0.49(-3.09%)
Jul 19, 2011 16.31 16.78 15.65 15.85 233,005 -0.42(-2.58%)
Jul 18, 2011 16.96 16.99 16.21 16.27 129,401 -0.76(-4.46%)
Jul 15, 2011 17.24 17.30 16.99 17.03 115,999 -0.19(-1.10%)
Jul 14, 2011 17.08 17.41 17.04 17.22 144,634 +0.09(+0.53%)
Jul 13, 2011 16.75 17.21 16.67 17.13 127,887 +0.36(+2.15%)
Jul 12, 2011 16.98 17.03 16.71 16.77 76,215 -0.20(-1.18%)
Jul 11, 2011 16.93 17.04 16.45 16.97 120,320 -0.04(-0.24%)
Jul 08, 2011 17.49 17.73 16.95 17.01 129,070 -0.71(-4.01%)
Jul 07, 2011 18.13 18.47 17.70 17.72 120,161 -0.26(-1.45%)
Jul 06, 2011 18.00 18.53 17.76 17.98 78,119 -0.09(-0.50%)
Jul 05, 2011 17.83 18.08 17.63 18.07 94,981 +0.18(+1.01%)
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.