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 (%)
Aug 31, 2015 22.76 23.32 22.76 23.26 237,491 +0.25(+1.09%)
Aug 28, 2015 23.22 23.47 22.90 23.01 569,785 -0.18(-0.78%)
Aug 27, 2015 23.04 23.70 22.63 23.19 827,711 +0.30(+1.31%)
Aug 26, 2015 23.30 23.30 22.66 22.89 375,326 -0.04(-0.17%)
Aug 25, 2015 24.52 24.79 22.87 22.93 584,442 -0.77(-3.25%)
Aug 24, 2015 24.05 24.50 23.61 23.70 804,714 -1.12(-4.51%)
Aug 21, 2015 24.84 25.47 24.49 24.82 671,402 -0.53(-2.09%)
Aug 20, 2015 25.45 26.15 25.27 25.35 723,213 -0.33(-1.29%)
Aug 19, 2015 25.52 25.96 25.47 25.68 310,404 -0.12(-0.47%)
Aug 18, 2015 26.07 26.60 25.42 25.80 716,135 +0.72(+2.87%)
Aug 17, 2015 25.21 25.32 24.62 25.08 275,070 -0.13(-0.52%)
Aug 14, 2015 24.57 25.22 24.40 25.21 288,478 +0.69(+2.81%)
Aug 13, 2015 25.24 25.73 24.50 24.52 267,335 -0.79(-3.12%)
Aug 12, 2015 25.26 25.35 24.55 25.31 510,464 -0.25(-0.98%)
Aug 11, 2015 25.78 26.41 25.40 25.56 646,410 +0.29(+1.15%)
Aug 10, 2015 25.22 25.30 24.48 25.27 568,642 +0.09(+0.36%)
Aug 07, 2015 25.94 26.78 24.45 25.18 1,055,632 -1.20(-4.55%)
Aug 06, 2015 32.65 32.92 24.70 26.38 2,746,812 -6.46(-19.67%)
Aug 05, 2015 32.55 32.90 32.38 32.84 407,290 +0.52(+1.61%)
Aug 04, 2015 32.17 32.60 32.07 32.32 199,347 +0.09(+0.28%)
Aug 03, 2015 32.25 32.62 31.94 32.23 200,101 -0.07(-0.22%)
Jul 31, 2015 31.36 32.52 31.36 32.30 330,684 +0.94(+3.00%)
Jul 30, 2015 31.43 31.60 31.06 31.36 128,120 -0.24(-0.76%)
Jul 29, 2015 31.07 31.83 30.85 31.60 234,551 +0.47(+1.51%)
Jul 28, 2015 30.62 31.26 30.05 31.13 171,288 +0.71(+2.33%)
Jul 27, 2015 31.11 31.22 30.33 30.42 202,277 -0.95(-3.03%)
Jul 24, 2015 32.24 32.38 31.29 31.37 181,833 -0.86(-2.67%)
Jul 23, 2015 33.02 33.25 32.19 32.23 175,380 -0.79(-2.39%)
Jul 22, 2015 32.68 33.07 32.27 33.02 247,625 +0.27(+0.82%)
Jul 21, 2015 32.65 33.00 32.65 32.75 87,438 -0.02(-0.06%)
Jul 20, 2015 33.04 33.28 32.62 32.77 175,574 -0.32(-0.97%)
Jul 17, 2015 33.00 33.43 32.47 33.09 209,510 +0.08(+0.24%)
Jul 16, 2015 32.55 33.06 32.00 33.01 405,102 +0.59(+1.82%)
Jul 15, 2015 33.02 33.02 32.37 32.42 342,715 -0.51(-1.55%)
Jul 14, 2015 32.93 33.33 32.75 32.93 255,118 +0.00(+0.00%)
Jul 13, 2015 32.82 33.32 32.65 32.93 220,394 +0.15(+0.46%)
Jul 10, 2015 32.32 32.83 32.06 32.78 333,640 +0.78(+2.44%)
Jul 09, 2015 32.82 32.90 31.90 32.00 373,188 -0.68(-2.08%)
Jul 08, 2015 33.09 33.35 32.17 32.68 544,679 -0.53(-1.60%)
Jul 07, 2015 33.40 33.40 32.53 33.21 274,648 -0.29(-0.87%)
Jul 06, 2015 32.93 33.56 32.78 33.50 315,834 +0.44(+1.33%)
Jul 02, 2015 33.07 33.06 33.06 33.06 185,700 -0.02(-0.06%)
Jul 01, 2015 33.06 33.09 32.50 33.08 255,095 +0.42(+1.29%)
Jun 30, 2015 32.51 32.96 32.50 32.66 214,021 +0.15(+0.46%)
Jun 29, 2015 32.32 32.80 32.28 32.51 320,461 -0.02(-0.06%)
Jun 26, 2015 32.74 33.84 32.34 32.53 359,020 -0.18(-0.55%)
Jun 25, 2015 33.20 34.11 32.57 32.71 542,787 -0.32(-0.97%)
Jun 24, 2015 34.00 34.21 32.95 33.03 371,792 -1.11(-3.25%)
Jun 23, 2015 33.94 34.34 33.16 34.14 819,693 +0.77(+2.31%)
Jun 22, 2015 33.50 33.77 33.23 33.37 352,681 +0.18(+0.54%)
Jun 19, 2015 32.89 33.43 32.48 33.19 572,236 +0.55(+1.69%)
Jun 18, 2015 32.85 33.08 32.30 32.64 466,566 -0.17(-0.52%)
Jun 17, 2015 32.61 33.03 32.43 32.81 341,336 +0.38(+1.17%)
Jun 16, 2015 32.31 32.69 32.02 32.43 261,031 -0.03(-0.09%)
Jun 15, 2015 31.96 32.63 31.29 32.46 361,989 +0.48(+1.50%)
Jun 12, 2015 32.21 32.38 31.81 31.98 146,244 -0.29(-0.90%)
Jun 11, 2015 32.33 32.40 32.01 32.27 163,619 +0.05(+0.16%)
Jun 10, 2015 32.56 32.73 32.21 32.22 343,540 -0.12(-0.37%)
Jun 09, 2015 32.24 32.42 31.89 32.34 317,902 +0.03(+0.09%)
Jun 08, 2015 32.71 32.71 32.12 32.31 257,230 -0.32(-0.98%)
Jun 05, 2015 32.42 32.87 32.17 32.63 198,061 +0.24(+0.74%)
Jun 04, 2015 32.63 32.66 32.16 32.39 237,315 -0.48(-1.46%)
Jun 03, 2015 32.41 33.15 32.17 32.87 663,255 +0.51(+1.58%)
Jun 02, 2015 32.26 33.20 32.01 32.36 331,684 -0.16(-0.49%)
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.