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 (%)
May 31, 2017 18.95 18.95 18.50 18.65 131,302 -0.20(-1.06%)
May 30, 2017 18.45 19.05 18.15 18.85 128,266 +0.30(+1.62%)
May 26, 2017 18.70 18.80 18.50 18.55 113,904 -0.20(-1.07%)
May 25, 2017 18.65 18.96 18.50 18.75 293,244 +0.20(+1.08%)
May 24, 2017 19.00 19.20 18.50 18.55 182,750 -0.40(-2.11%)
May 23, 2017 18.85 19.00 18.25 18.95 213,005 +0.05(+0.26%)
May 22, 2017 18.45 19.07 18.40 18.90 289,986 +0.60(+3.28%)
May 19, 2017 18.50 18.60 17.90 18.30 458,856 -0.20(-1.08%)
May 18, 2017 17.95 18.65 17.95 18.50 224,660 +0.55(+3.06%)
May 17, 2017 18.30 18.45 17.95 17.95 238,283 -0.60(-3.23%)
May 16, 2017 18.55 18.65 18.45 18.55 108,757 -0.07(-0.40%)
May 15, 2017 18.45 18.80 18.45 18.62 145,176 +0.07(+0.40%)
May 12, 2017 18.65 19.00 18.10 18.55 355,704 -0.20(-1.07%)
May 11, 2017 18.75 18.85 18.30 18.75 178,757 -0.15(-0.79%)
May 10, 2017 18.90 19.03 18.70 18.90 229,253 -0.15(-0.79%)
May 09, 2017 19.40 19.50 19.00 19.05 164,716 -0.25(-1.30%)
May 08, 2017 19.80 19.85 19.30 19.30 283,357 -0.50(-2.53%)
May 05, 2017 19.55 19.85 19.38 19.80 321,474 +0.25(+1.28%)
May 04, 2017 19.65 19.85 19.40 19.55 174,661 -0.10(-0.51%)
May 03, 2017 19.95 19.95 19.65 19.65 263,827 -0.40(-2.00%)
May 02, 2017 19.00 20.20 19.00 20.05 685,600 +1.15(+6.08%)
May 01, 2017 18.75 18.95 18.50 18.90 301,568 +0.15(+0.80%)
Apr 28, 2017 19.40 19.52 18.70 18.75 252,778 -0.65(-3.35%)
Apr 27, 2017 19.75 19.90 18.90 19.40 416,934 -0.55(-2.76%)
Apr 26, 2017 19.90 20.40 19.75 19.95 393,137 -0.05(-0.25%)
Apr 25, 2017 20.60 20.68 19.93 20.00 249,603 -0.45(-2.20%)
Apr 24, 2017 20.85 20.90 20.40 20.45 181,062 +0.00(+0.00%)
Apr 21, 2017 20.35 20.57 19.73 20.45 270,299 +0.05(+0.25%)
Apr 20, 2017 19.90 20.40 19.80 20.40 311,179 +0.55(+2.77%)
Apr 19, 2017 19.50 20.10 19.40 19.85 239,698 +0.50(+2.58%)
Apr 18, 2017 19.15 19.50 19.15 19.35 137,724 +0.10(+0.52%)
Apr 17, 2017 19.10 19.35 18.95 19.25 231,112 +0.25(+1.32%)
Apr 13, 2017 19.45 19.75 18.90 19.00 274,284 -0.05(-0.26%)
Apr 12, 2017 19.20 19.30 18.85 19.05 377,474 -0.25(-1.30%)
Apr 11, 2017 20.20 20.50 19.23 19.30 475,636 -1.10(-5.39%)
Apr 10, 2017 20.35 20.82 20.30 20.40 218,654 +0.10(+0.49%)
Apr 07, 2017 20.60 20.60 20.15 20.30 177,616 -0.40(-1.93%)
Apr 06, 2017 20.90 21.00 20.62 20.70 243,367 -0.25(-1.19%)
Apr 05, 2017 21.05 21.35 20.80 20.95 235,144 +0.00(+0.00%)
Apr 04, 2017 20.35 20.95 20.35 20.95 197,974 +0.40(+1.95%)
Apr 03, 2017 21.30 21.40 20.30 20.55 298,246 -0.80(-3.75%)
Mar 31, 2017 21.60 21.70 21.25 21.35 224,602 -0.25(-1.16%)
Mar 30, 2017 21.30 22.05 21.20 21.60 271,214 +0.35(+1.65%)
Mar 29, 2017 20.85 21.55 20.75 21.25 275,322 +0.40(+1.92%)
Mar 28, 2017 20.35 21.15 20.15 20.85 226,519 +0.40(+1.96%)
Mar 27, 2017 20.25 20.50 20.03 20.45 219,627 -0.05(-0.24%)
Mar 24, 2017 20.55 20.85 20.45 20.50 307,821 -0.05(-0.24%)
Mar 23, 2017 20.50 20.75 20.15 20.55 224,084 +0.05(+0.24%)
Mar 22, 2017 20.40 20.50 20.05 20.50 159,360 +0.15(+0.74%)
Mar 21, 2017 20.85 20.90 20.25 20.35 372,733 -0.50(-2.40%)
Mar 20, 2017 21.25 21.25 20.65 20.85 127,927 -0.50(-2.34%)
Mar 17, 2017 21.30 21.50 21.15 21.35 297,852 -0.05(-0.23%)
Mar 16, 2017 21.55 21.75 21.10 21.40 149,048 -0.05(-0.23%)
Mar 15, 2017 20.90 21.85 20.75 21.45 348,312 +0.60(+2.88%)
Mar 14, 2017 20.55 20.90 20.50 20.85 254,642 +0.05(+0.24%)
Mar 13, 2017 20.55 20.80 20.20 20.80 261,665 +0.20(+0.97%)
Mar 10, 2017 20.70 20.85 20.45 20.60 206,393 +0.00(+0.00%)
Mar 09, 2017 21.00 21.14 20.55 20.60 145,672 -0.40(-1.90%)
Mar 08, 2017 21.40 21.40 20.35 21.00 236,972 -0.30(-1.41%)
Mar 07, 2017 21.75 21.96 21.25 21.30 285,579 -0.50(-2.29%)
Mar 06, 2017 21.00 21.95 20.75 21.80 542,024 +0.70(+3.32%)
Mar 03, 2017 21.30 21.45 20.55 21.10 635,689 -0.20(-0.94%)
Mar 02, 2017 21.85 22.07 21.25 21.30 241,555 -0.60(-2.74%)
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.