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 (%)
Feb 28, 2011 12.01 12.09 11.67 11.82 272,972 -0.13(-1.09%)
Feb 25, 2011 12.24 12.25 11.89 11.95 221,769 -0.05(-0.42%)
Feb 24, 2011 13.16 13.26 11.59 12.00 992,555 -1.23(-9.30%)
Feb 23, 2011 13.18 13.30 12.75 13.23 140,514 -0.07(-0.53%)
Feb 22, 2011 13.25 13.50 13.13 13.30 76,089 -0.05(-0.37%)
Feb 18, 2011 13.55 13.70 13.28 13.35 101,510 -0.14(-1.04%)
Feb 17, 2011 13.49 14.00 13.26 13.49 124,725 +0.11(+0.82%)
Feb 16, 2011 12.90 13.72 12.79 13.38 280,417 +0.66(+5.19%)
Feb 15, 2011 12.60 12.75 12.60 12.72 43,752 +0.11(+0.87%)
Feb 14, 2011 12.90 12.97 12.58 12.61 46,176 -0.24(-1.87%)
Feb 11, 2011 12.32 12.87 12.29 12.85 43,896 +0.44(+3.55%)
Feb 10, 2011 12.30 12.58 12.29 12.41 29,318 +0.04(+0.32%)
Feb 09, 2011 12.46 12.65 12.35 12.37 33,588 -0.13(-1.04%)
Feb 08, 2011 12.54 12.67 12.35 12.50 38,591 -0.04(-0.32%)
Feb 07, 2011 12.30 13.27 12.29 12.54 234,129 +0.40(+3.29%)
Feb 04, 2011 12.04 12.24 11.90 12.14 63,376 +0.05(+0.41%)
Feb 03, 2011 12.20 12.30 11.87 12.09 43,052 -0.15(-1.23%)
Feb 02, 2011 11.96 12.41 11.90 12.24 47,371 +0.30(+2.51%)
Feb 01, 2011 11.85 12.34 11.17 11.94 181,399 +0.32(+2.75%)
Jan 31, 2011 11.68 11.83 11.47 11.62 106,960 +0.11(+0.96%)
Jan 28, 2011 12.17 12.17 11.50 11.51 67,538 -0.63(-5.19%)
Jan 27, 2011 12.28 12.37 12.09 12.14 80,979 -0.11(-0.90%)
Jan 26, 2011 12.09 12.49 12.07 12.25 75,997 +0.23(+1.91%)
Jan 25, 2011 11.89 12.14 11.57 12.02 62,965 +0.13(+1.09%)
Jan 24, 2011 11.86 12.17 11.56 11.89 55,748 -0.02(-0.17%)
Jan 21, 2011 11.98 12.23 11.59 11.91 90,082 +0.04(+0.34%)
Jan 20, 2011 12.57 12.85 11.80 11.87 111,554 -0.64(-5.12%)
Jan 19, 2011 12.77 12.82 12.47 12.51 72,770 -0.23(-1.81%)
Jan 18, 2011 12.38 12.83 12.28 12.74 117,736 +0.36(+2.91%)
Jan 14, 2011 12.40 12.42 12.21 12.38 63,123 +0.04(+0.32%)
Jan 13, 2011 12.09 12.38 12.03 12.34 63,456 +0.28(+2.32%)
Jan 12, 2011 12.16 12.40 11.97 12.06 88,413 -0.02(-0.17%)
Jan 11, 2011 11.84 12.23 11.78 12.08 59,953 +0.30(+2.55%)
Jan 10, 2011 12.00 12.10 11.62 11.78 82,479 -0.23(-1.92%)
Jan 07, 2011 12.26 12.26 11.90 12.01 55,859 -0.20(-1.64%)
Jan 06, 2011 12.06 12.25 12.00 12.21 52,410 +0.18(+1.50%)
Jan 05, 2011 11.95 12.13 11.90 12.03 105,473 +0.10(+0.84%)
Jan 04, 2011 11.81 12.15 11.57 11.93 91,550 +0.01(+0.08%)
Jan 03, 2011 12.26 12.48 11.64 11.92 159,151 -0.12(-1.00%)
Dec 31, 2010 11.63 12.69 11.63 12.04 217,364 +0.23(+1.95%)
Dec 30, 2010 11.54 12.10 11.54 11.81 101,114 +0.18(+1.55%)
Dec 29, 2010 11.40 11.66 11.25 11.63 57,352 +0.27(+2.38%)
Dec 28, 2010 11.40 11.41 11.22 11.36 35,542 -0.06(-0.53%)
Dec 27, 2010 11.61 11.61 11.32 11.42 31,805 -0.17(-1.47%)
Dec 23, 2010 11.64 11.90 11.50 11.59 52,768 -0.08(-0.69%)
Dec 22, 2010 11.38 11.71 11.13 11.67 95,702 +0.38(+3.37%)
Dec 21, 2010 11.14 11.54 10.90 11.29 164,849 +0.28(+2.54%)
Dec 20, 2010 11.74 11.85 10.59 11.01 300,013 -0.66(-5.66%)
Dec 17, 2010 12.09 12.13 11.57 11.67 192,266 -0.36(-2.99%)
Dec 16, 2010 11.85 12.11 11.76 12.03 72,337 +0.17(+1.43%)
Dec 15, 2010 12.00 12.59 11.80 11.86 211,110 -0.18(-1.50%)
Dec 14, 2010 12.00 12.11 11.91 12.04 198,594 +0.13(+1.09%)
Dec 13, 2010 12.00 12.20 11.88 11.91 196,908 -0.09(-0.75%)
Dec 10, 2010 11.95 12.00 11.76 12.00 120,066 +0.09(+0.76%)
Dec 09, 2010 11.75 12.00 11.69 11.91 213,265 +0.27(+2.32%)
Dec 08, 2010 11.65 12.00 11.53 11.64 62,386 +0.02(+0.13%)
Dec 07, 2010 11.44 11.65 11.27 11.62 92,970 +0.28(+2.42%)
Dec 06, 2010 11.32 11.66 11.14 11.35 92,310 -0.02(-0.18%)
Dec 03, 2010 11.50 11.50 11.14 11.37 55,731 -0.13(-1.13%)
Dec 02, 2010 11.42 11.59 11.23 11.50 92,276 +0.07(+0.61%)
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.