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 (%)
Dec 31, 2015 20.74 20.39 20.39 20.39 324,900 -0.50(-2.39%)
Dec 30, 2015 20.52 21.10 20.43 20.89 259,667 +0.54(+2.65%)
Dec 29, 2015 20.31 20.54 20.14 20.35 270,850 +0.05(+0.25%)
Dec 28, 2015 20.85 20.87 19.92 20.30 204,676 -0.56(-2.68%)
Dec 24, 2015 20.89 20.86 20.86 20.86 68,600 -0.03(-0.14%)
Dec 23, 2015 20.46 21.18 20.30 20.89 229,006 +0.60(+2.96%)
Dec 22, 2015 20.07 20.35 19.93 20.29 191,194 +0.22(+1.10%)
Dec 21, 2015 20.34 20.66 19.85 20.07 261,222 -0.27(-1.33%)
Dec 18, 2015 20.82 21.04 20.06 20.34 1,245,687 -0.66(-3.14%)
Dec 17, 2015 21.32 21.36 20.97 21.00 168,510 -0.25(-1.18%)
Dec 16, 2015 20.59 21.32 20.59 21.25 211,294 +0.69(+3.36%)
Dec 15, 2015 20.54 20.71 20.11 20.56 485,310 +0.25(+1.23%)
Dec 14, 2015 20.62 20.53 20.11 20.31 333,448 -0.22(-1.07%)
Dec 11, 2015 20.81 21.02 20.35 20.53 182,555 -0.66(-3.11%)
Dec 10, 2015 20.63 21.30 20.63 21.19 106,669 +0.51(+2.47%)
Dec 09, 2015 20.98 21.38 20.19 20.68 414,330 -0.44(-2.08%)
Dec 08, 2015 22.04 22.04 20.73 21.12 350,757 -1.07(-4.82%)
Dec 07, 2015 23.08 23.12 22.05 22.19 280,008 -0.92(-3.98%)
Dec 04, 2015 22.68 23.28 22.40 23.11 252,041 +0.30(+1.32%)
Dec 03, 2015 23.89 24.01 22.48 22.81 304,510 -0.91(-3.84%)
Dec 02, 2015 23.58 24.15 23.57 23.72 540,678 +0.01(+0.04%)
Dec 01, 2015 23.63 23.94 23.33 23.71 125,823 +0.11(+0.47%)
Nov 30, 2015 23.86 23.98 23.46 23.60 213,358 -0.13(-0.55%)
Nov 27, 2015 23.81 23.93 23.49 23.73 64,680 -0.14(-0.59%)
Nov 25, 2015 23.79 23.87 23.87 23.87 91,200 +0.00(+0.00%)
Nov 24, 2015 23.37 24.10 23.20 23.87 199,167 +0.30(+1.27%)
Nov 23, 2015 23.51 23.66 23.24 23.57 161,819 -0.14(-0.59%)
Nov 20, 2015 23.55 24.00 23.39 23.71 138,493 +0.29(+1.24%)
Nov 19, 2015 23.26 23.64 23.05 23.42 251,683 +0.16(+0.69%)
Nov 18, 2015 23.56 23.56 22.93 23.26 162,538 -0.08(-0.34%)
Nov 17, 2015 22.88 23.60 22.66 23.34 260,264 +0.58(+2.55%)
Nov 16, 2015 22.87 23.02 22.08 22.76 278,687 -0.18(-0.78%)
Nov 13, 2015 23.03 23.60 22.68 22.94 175,656 -0.06(-0.26%)
Nov 12, 2015 23.37 23.50 22.95 23.00 221,389 -0.37(-1.58%)
Nov 11, 2015 24.12 24.12 23.22 23.37 149,435 -0.61(-2.54%)
Nov 10, 2015 23.90 24.31 23.54 23.98 326,358 +0.11(+0.46%)
Nov 09, 2015 24.31 24.36 23.75 23.87 341,512 -0.44(-1.81%)
Nov 06, 2015 23.61 24.37 23.40 24.31 367,348 +0.65(+2.75%)
Nov 05, 2015 23.22 23.78 23.00 23.66 331,163 +0.61(+2.65%)
Nov 04, 2015 24.49 24.50 23.00 23.05 564,612 -1.37(-5.61%)
Nov 03, 2015 24.17 24.85 24.12 24.42 583,018 +0.04(+0.16%)
Nov 02, 2015 23.83 24.65 23.57 24.38 423,057 +0.59(+2.48%)
Oct 30, 2015 22.64 23.92 22.49 23.79 764,836 +0.66(+2.85%)
Oct 29, 2015 20.79 23.98 20.78 23.13 2,871,266 +5.91(+34.32%)
Oct 28, 2015 18.45 18.45 16.56 17.22 2,495,265 -1.27(-6.87%)
Oct 27, 2015 20.91 21.06 18.13 18.49 1,100,119 -2.44(-11.66%)
Oct 26, 2015 21.49 21.59 20.73 20.93 354,904 -0.76(-3.50%)
Oct 23, 2015 21.50 21.73 21.14 21.69 260,743 +0.21(+0.98%)
Oct 22, 2015 21.53 21.80 21.30 21.48 123,000 +0.02(+0.09%)
Oct 21, 2015 21.83 22.16 21.41 21.46 171,335 -0.27(-1.24%)
Oct 20, 2015 22.16 22.65 21.66 21.73 269,068 -0.44(-1.98%)
Oct 19, 2015 21.80 22.29 21.80 22.17 136,242 +0.18(+0.82%)
Oct 16, 2015 22.03 22.06 21.78 21.99 132,810 +0.06(+0.27%)
Oct 15, 2015 21.95 22.01 21.68 21.93 186,736 +0.05(+0.23%)
Oct 14, 2015 21.85 22.06 21.72 21.88 119,738 +0.02(+0.09%)
Oct 13, 2015 22.11 22.26 21.78 21.86 205,115 -0.40(-1.80%)
Oct 12, 2015 22.69 22.74 22.00 22.26 212,324 -0.51(-2.24%)
Oct 09, 2015 22.50 23.11 22.50 22.77 249,764 +0.39(+1.74%)
Oct 08, 2015 22.25 22.46 21.98 22.38 234,040 -0.07(-0.31%)
Oct 07, 2015 21.80 22.78 21.70 22.45 473,340 +0.75(+3.46%)
Oct 06, 2015 21.26 21.75 21.24 21.70 240,077 +0.44(+2.07%)
Oct 05, 2015 20.94 21.42 20.82 21.26 350,160 +0.38(+1.82%)
Oct 02, 2015 19.60 20.89 19.41 20.88 480,610 +0.98(+4.92%)
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.