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 (%)
Mar 29, 2019 24.59 25.00 24.59 24.78 262,000 +0.38(+1.56%)
Mar 28, 2019 23.82 24.48 23.82 24.40 113,597 +0.61(+2.56%)
Mar 27, 2019 23.98 24.10 23.61 23.79 119,961 -0.17(-0.71%)
Mar 26, 2019 23.68 24.00 23.60 23.96 160,787 +0.38(+1.61%)
Mar 25, 2019 23.11 23.71 22.91 23.58 221,963 +0.43(+1.86%)
Mar 22, 2019 23.81 23.84 23.15 23.15 164,200 -0.72(-3.02%)
Mar 21, 2019 23.55 24.23 23.55 23.87 218,514 +0.31(+1.32%)
Mar 20, 2019 23.76 23.89 23.23 23.56 168,045 -0.05(-0.21%)
Mar 19, 2019 24.49 24.57 23.52 23.61 133,331 -0.84(-3.44%)
Mar 18, 2019 23.84 24.49 23.84 24.45 136,890 +0.56(+2.34%)
Mar 15, 2019 23.79 24.22 23.65 23.89 479,200 +0.11(+0.46%)
Mar 14, 2019 24.00 24.00 23.49 23.78 102,010 -0.17(-0.71%)
Mar 13, 2019 23.84 24.38 23.71 23.95 179,716 +0.20(+0.84%)
Mar 12, 2019 23.74 23.79 23.29 23.75 158,286 +0.03(+0.13%)
Mar 11, 2019 23.41 23.74 23.28 23.72 170,711 +0.34(+1.45%)
Mar 08, 2019 23.02 23.42 22.89 23.38 141,600 +0.26(+1.12%)
Mar 07, 2019 23.22 23.62 22.94 23.12 124,067 -0.17(-0.73%)
Mar 06, 2019 23.85 23.85 22.99 23.29 187,633 +0.28(+1.22%)
Mar 05, 2019 23.39 23.55 22.85 23.01 332,557 -0.33(-1.41%)
Mar 04, 2019 24.15 24.37 23.19 23.34 140,169 -0.74(-3.07%)
Mar 01, 2019 24.20 24.31 23.78 24.08 123,600 +0.06(+0.25%)
Feb 28, 2019 23.96 24.09 23.81 24.02 125,420 +0.05(+0.21%)
Feb 27, 2019 24.40 24.53 23.92 23.97 129,847 -0.53(-2.16%)
Feb 26, 2019 24.96 25.20 24.49 24.50 106,104 -0.48(-1.92%)
Feb 25, 2019 25.49 25.60 24.98 24.98 147,844 -0.44(-1.73%)
Feb 22, 2019 25.59 25.59 25.27 25.42 126,900 -0.18(-0.70%)
Feb 21, 2019 25.48 25.80 25.42 25.60 96,081 +0.09(+0.35%)
Feb 20, 2019 25.28 25.56 25.27 25.51 171,766 +0.26(+1.03%)
Feb 19, 2019 25.32 25.91 25.24 25.25 188,012 -0.15(-0.59%)
Feb 15, 2019 25.19 25.48 25.06 25.40 227,800 +0.22(+0.87%)
Feb 14, 2019 24.62 25.40 24.48 25.18 248,655 +0.51(+2.07%)
Feb 13, 2019 24.76 25.11 24.62 24.67 303,883 +0.03(+0.12%)
Feb 12, 2019 24.64 25.20 24.36 24.64 381,940 +0.02(+0.08%)
Feb 11, 2019 23.95 24.80 23.95 24.62 278,331 +0.71(+2.97%)
Feb 08, 2019 23.32 24.27 22.04 23.91 569,300 +0.58(+2.49%)
Feb 07, 2019 22.79 23.53 21.75 23.33 708,317 -0.91(-3.75%)
Feb 06, 2019 24.17 24.45 24.13 24.24 246,141 +0.05(+0.21%)
Feb 05, 2019 24.16 24.52 24.00 24.19 121,852 +0.16(+0.67%)
Feb 04, 2019 23.85 24.04 23.71 24.03 164,668 +0.24(+1.01%)
Feb 01, 2019 23.73 23.96 23.67 23.79 131,400 +0.03(+0.13%)
Jan 31, 2019 24.09 24.16 23.62 23.76 155,394 -0.31(-1.29%)
Jan 30, 2019 23.89 24.17 23.64 24.07 139,466 +0.37(+1.56%)
Jan 29, 2019 23.61 23.82 23.50 23.70 122,370 +0.19(+0.81%)
Jan 28, 2019 23.32 23.60 23.27 23.51 126,671 -0.04(-0.17%)
Jan 25, 2019 23.27 23.69 23.18 23.55 168,400 +0.40(+1.73%)
Jan 24, 2019 23.43 23.55 23.12 23.15 169,705 -0.28(-1.20%)
Jan 23, 2019 23.47 23.55 23.28 23.43 263,989 +0.09(+0.39%)
Jan 22, 2019 23.42 23.69 23.27 23.34 170,776 -0.23(-0.98%)
Jan 18, 2019 23.05 23.92 23.05 23.57 179,600 +0.66(+2.88%)
Jan 17, 2019 22.16 22.92 22.16 22.91 174,833 +0.65(+2.92%)
Jan 16, 2019 22.25 22.90 22.13 22.26 203,902 +0.04(+0.18%)
Jan 15, 2019 22.32 22.67 21.90 22.22 170,515 -0.16(-0.71%)
Jan 14, 2019 22.25 22.67 22.01 22.38 207,821 -0.18(-0.80%)
Jan 11, 2019 22.29 22.80 22.16 22.56 208,300 +0.11(+0.49%)
Jan 10, 2019 22.23 22.55 22.05 22.45 121,230 +0.05(+0.22%)
Jan 09, 2019 21.81 22.59 21.78 22.40 229,281 +0.59(+2.71%)
Jan 08, 2019 21.24 21.82 20.79 21.81 280,793 +0.89(+4.25%)
Jan 07, 2019 20.87 21.23 20.48 20.92 176,220 +0.05(+0.24%)
Jan 04, 2019 20.43 21.02 20.43 20.87 230,400 +0.70(+3.47%)
Jan 03, 2019 20.29 20.73 20.01 20.17 212,051 -0.29(-1.42%)
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.