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 29, 2012 18.76 18.92 18.34 18.60 341,485 -0.47(-2.46%)
Feb 28, 2012 18.75 19.30 18.54 19.07 118,112 +0.37(+1.98%)
Feb 27, 2012 18.67 18.86 18.60 18.70 49,497 -0.07(-0.37%)
Feb 24, 2012 18.80 18.95 18.68 18.77 40,426 -0.01(-0.05%)
Feb 23, 2012 18.51 18.94 18.32 18.78 77,945 +0.28(+1.51%)
Feb 22, 2012 18.55 18.74 18.31 18.50 79,436 -0.16(-0.86%)
Feb 21, 2012 18.89 19.11 18.57 18.66 84,224 -0.20(-1.06%)
Feb 17, 2012 19.11 19.30 18.79 18.86 100,496 -0.16(-0.84%)
Feb 16, 2012 18.62 19.38 18.57 19.02 113,158 +0.47(+2.53%)
Feb 15, 2012 17.90 19.14 17.67 18.55 251,911 +0.69(+3.86%)
Feb 14, 2012 17.74 17.91 17.70 17.86 49,232 +0.10(+0.56%)
Feb 13, 2012 17.72 18.02 17.46 17.76 64,706 +0.16(+0.91%)
Feb 10, 2012 17.49 17.73 17.48 17.60 42,083 +0.00(+0.00%)
Feb 09, 2012 17.81 17.95 17.56 17.60 51,068 -0.23(-1.29%)
Feb 08, 2012 17.69 18.00 17.64 17.83 42,428 +0.24(+1.36%)
Feb 07, 2012 17.34 17.66 17.29 17.59 54,454 +0.27(+1.56%)
Feb 06, 2012 17.27 17.48 17.14 17.32 75,067 +0.04(+0.23%)
Feb 03, 2012 17.02 17.43 16.92 17.28 102,032 +0.51(+3.04%)
Feb 02, 2012 16.80 17.18 16.73 16.77 100,726 -0.01(-0.06%)
Feb 01, 2012 16.81 17.12 16.70 16.78 68,809 +0.03(+0.18%)
Jan 31, 2012 16.94 16.94 16.70 16.75 83,737 -0.10(-0.59%)
Jan 30, 2012 17.10 17.16 16.76 16.85 38,806 -0.36(-2.09%)
Jan 27, 2012 17.23 17.33 17.16 17.21 51,621 -0.04(-0.23%)
Jan 26, 2012 17.34 17.40 17.19 17.25 26,538 -0.07(-0.40%)
Jan 25, 2012 17.38 17.44 17.28 17.32 43,196 -0.07(-0.40%)
Jan 24, 2012 17.19 17.57 17.15 17.39 45,521 +0.06(+0.35%)
Jan 23, 2012 17.43 17.43 17.09 17.33 22,144 +0.02(+0.12%)
Jan 20, 2012 16.84 17.33 16.84 17.31 27,149 +0.41(+2.43%)
Jan 19, 2012 16.98 17.10 16.65 16.90 70,844 -0.05(-0.29%)
Jan 18, 2012 16.38 16.96 16.38 16.95 65,058 +0.60(+3.67%)
Jan 17, 2012 16.58 16.61 15.98 16.35 31,826 -0.14(-0.85%)
Jan 13, 2012 16.51 16.80 16.35 16.49 46,701 -0.16(-0.96%)
Jan 12, 2012 16.35 16.70 16.35 16.65 54,267 +0.28(+1.71%)
Jan 11, 2012 15.79 16.38 15.58 16.37 60,476 +0.48(+3.02%)
Jan 10, 2012 15.89 16.17 15.71 15.89 56,512 +0.13(+0.82%)
Jan 09, 2012 16.10 16.23 15.65 15.76 29,746 -0.30(-1.87%)
Jan 06, 2012 15.79 16.15 15.65 16.06 35,178 +0.30(+1.90%)
Jan 05, 2012 15.81 15.91 15.43 15.76 26,905 -0.14(-0.88%)
Jan 04, 2012 16.24 16.30 15.84 15.90 39,819 -0.25(-1.55%)
Dec 30, 2011 16.42 16.55 16.00 16.15 65,827 -0.03(-0.19%)
Dec 29, 2011 16.07 16.52 16.02 16.18 60,493 +0.15(+0.94%)
Dec 28, 2011 16.70 16.70 16.01 16.03 28,162 -0.65(-3.90%)
Dec 27, 2011 16.79 16.81 16.47 16.68 37,572 -0.11(-0.66%)
Dec 23, 2011 16.80 16.86 16.63 16.79 42,591 -0.01(-0.06%)
Dec 21, 2011 16.76 16.80 16.24 16.80 26,424 +0.00(+0.00%)
Dec 20, 2011 16.60 17.08 16.60 16.80 43,225 +0.56(+3.45%)
Dec 19, 2011 16.71 16.95 16.21 16.24 81,888 -0.71(-4.19%)
Dec 16, 2011 17.10 17.13 16.83 16.95 84,055 +0.05(+0.30%)
Dec 15, 2011 17.09 17.10 16.87 16.90 139,119 +0.06(+0.36%)
Dec 14, 2011 16.64 16.91 16.44 16.84 57,761 +0.08(+0.48%)
Dec 13, 2011 16.86 17.10 16.61 16.76 87,267 +0.10(+0.60%)
Dec 12, 2011 16.29 16.82 16.11 16.66 58,839 +0.17(+1.03%)
Dec 09, 2011 16.29 16.55 16.05 16.49 50,792 +0.29(+1.79%)
Dec 08, 2011 16.53 16.74 16.17 16.20 68,209 -0.43(-2.59%)
Dec 07, 2011 16.61 16.71 16.22 16.63 65,728 -0.02(-0.12%)
Dec 06, 2011 16.33 16.74 16.22 16.65 63,065 +0.31(+1.90%)
Dec 05, 2011 15.96 16.43 15.96 16.34 87,217 +0.60(+3.81%)
Dec 02, 2011 15.63 15.83 15.52 15.74 99,265 +0.32(+2.08%)
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.