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 (%)
Sep 28, 2018 31.70 31.95 30.45 30.95 465,300 -0.80(-2.52%)
Sep 27, 2018 33.00 33.20 31.60 31.75 395,056 -1.40(-4.22%)
Sep 26, 2018 32.90 33.70 32.50 33.15 315,644 +0.20(+0.61%)
Sep 25, 2018 33.20 33.35 32.70 32.95 330,808 -0.20(-0.60%)
Sep 24, 2018 35.55 35.55 32.00 33.15 1,105,938 -2.45(-6.88%)
Sep 21, 2018 36.00 36.50 35.45 35.60 977,300 -0.45(-1.25%)
Sep 20, 2018 35.55 36.10 35.45 36.05 668,831 +0.70(+1.98%)
Sep 19, 2018 34.85 35.50 34.45 35.35 363,731 +0.50(+1.43%)
Sep 18, 2018 34.45 35.10 34.35 34.85 420,853 +0.45(+1.31%)
Sep 17, 2018 35.20 35.60 34.05 34.40 329,872 -0.70(-1.99%)
Sep 14, 2018 34.60 35.60 34.20 35.10 297,800 +0.25(+0.72%)
Sep 13, 2018 35.90 36.05 34.40 34.85 316,669 -0.90(-2.52%)
Sep 12, 2018 36.15 36.27 35.45 35.75 333,580 -0.50(-1.38%)
Sep 11, 2018 36.70 36.73 36.15 36.25 353,009 -0.40(-1.09%)
Sep 10, 2018 34.30 36.75 34.20 36.65 808,196 +2.45(+7.16%)
Sep 07, 2018 34.10 34.40 33.65 34.20 243,800 -0.05(-0.15%)
Sep 06, 2018 34.05 34.70 34.05 34.25 256,656 +0.35(+1.03%)
Sep 05, 2018 33.50 34.34 33.20 33.90 509,820 +0.45(+1.35%)
Sep 04, 2018 33.05 33.50 32.85 33.45 158,001 +0.25(+0.75%)
Aug 31, 2018 33.20 33.20 33.20 0 +0.75(+2.31%)
Aug 30, 2018 32.65 32.65 31.65 32.45 457,484 -0.30(-0.92%)
Aug 29, 2018 33.20 33.20 32.35 32.75 315,267 -0.40(-1.21%)
Aug 28, 2018 33.70 33.90 32.95 33.15 336,293 -0.40(-1.19%)
Aug 27, 2018 33.55 33.95 33.35 33.55 338,520 +0.15(+0.45%)
Aug 24, 2018 33.05 33.45 32.80 33.40 162,400 +0.35(+1.06%)
Aug 23, 2018 33.30 33.35 32.90 33.05 261,329 -0.25(-0.75%)
Aug 22, 2018 33.40 33.75 32.80 33.30 276,654 -0.10(-0.30%)
Aug 21, 2018 32.90 33.45 32.90 33.40 228,049 +0.50(+1.52%)
Aug 20, 2018 32.25 33.10 32.05 32.90 213,956 +0.65(+2.02%)
Aug 17, 2018 32.75 32.90 32.15 32.25 202,300 -0.45(-1.38%)
Aug 16, 2018 32.45 32.88 32.00 32.70 207,307 +0.35(+1.08%)
Aug 15, 2018 32.25 32.50 31.61 32.35 246,764 -0.10(-0.31%)
Aug 14, 2018 32.70 33.10 32.25 32.45 222,065 -0.15(-0.46%)
Aug 13, 2018 32.90 33.15 32.35 32.60 264,249 -0.30(-0.91%)
Aug 10, 2018 32.45 33.10 31.07 32.90 364,200 +0.30(+0.92%)
Aug 09, 2018 32.80 33.55 32.55 32.60 462,069 -0.30(-0.91%)
Aug 08, 2018 33.10 33.10 32.45 32.90 287,435 -0.10(-0.30%)
Aug 07, 2018 33.00 33.08 32.50 33.00 379,060 +0.00(+0.00%)
Aug 06, 2018 33.75 33.85 32.80 33.00 343,138 -0.55(-1.64%)
Aug 03, 2018 34.05 34.32 33.55 33.55 295,200 -0.45(-1.32%)
Aug 02, 2018 33.60 34.45 33.55 34.00 446,042 +0.05(+0.15%)
Aug 01, 2018 34.50 34.83 33.05 33.95 494,028 -0.50(-1.45%)
Jul 31, 2018 32.55 34.65 32.42 34.45 1,114,123 +2.10(+6.49%)
Jul 30, 2018 32.60 33.95 32.25 32.35 772,172 -0.05(-0.15%)
Jul 27, 2018 32.25 33.35 31.80 32.40 629,500 +0.40(+1.25%)
Jul 26, 2018 31.75 32.40 30.80 32.00 1,751,632 +0.80(+2.56%)
Jul 25, 2018 30.80 31.40 30.75 31.20 387,465 +0.50(+1.63%)
Jul 24, 2018 31.70 32.00 30.35 30.70 620,200 -0.65(-2.07%)
Jul 23, 2018 31.50 31.80 31.10 31.35 331,890 -0.10(-0.32%)
Jul 20, 2018 30.55 31.55 30.50 31.45 659,325 +0.85(+2.78%)
Jul 19, 2018 29.25 30.70 29.25 30.60 323,956 +1.25(+4.26%)
Jul 18, 2018 29.05 29.45 28.80 29.35 371,620 +0.40(+1.38%)
Jul 17, 2018 29.35 30.05 28.70 28.95 247,924 -0.55(-1.86%)
Jul 16, 2018 30.25 31.55 29.12 29.50 672,244 -0.25(-0.84%)
Jul 13, 2018 29.85 29.20 29.75 255,432 +0.15(+0.51%)
Jul 12, 2018 29.25 29.75 28.84 29.60 349,290 +0.50(+1.72%)
Jul 11, 2018 29.20 29.35 28.80 29.10 149,610 -0.35(-1.19%)
Jul 10, 2018 29.95 30.15 29.05 29.45 167,575 -0.35(-1.17%)
Jul 09, 2018 29.75 29.90 29.25 29.80 156,814 +0.40(+1.36%)
Jul 06, 2018 29.10 29.70 28.90 29.40 146,070 +0.30(+1.03%)
Jul 05, 2018 29.40 28.80 29.10 208,627 -0.30(-1.02%)
Jul 03, 2018 29.40 29.40 29.40 0 -0.05(-0.17%)
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.