Echo Global Logistic (NQ: ECHO )

31.89 USD -0.18 (-0.56%)
Streaming Delayed Price Updated: 10:38 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 31.93 32.43 31.37 32.07 86,878 +0.26(+0.82%)
Apr 13, 2021 31.71 32.09 31.37 31.81 66,326 -0.10(-0.31%)
Apr 12, 2021 31.70 32.24 31.54 31.91 65,666 +0.21(+0.66%)
Apr 09, 2021 31.59 31.98 31.15 31.70 89,200 +0.27(+0.86%)
Apr 08, 2021 31.65 31.88 31.00 31.43 120,339 -0.31(-0.98%)
Apr 07, 2021 32.24 32.24 31.46 31.74 128,936 -0.64(-1.98%)
Apr 06, 2021 32.81 33.35 32.00 32.38 213,934 -0.70(-2.12%)
Apr 05, 2021 32.97 33.66 32.57 33.08 251,711 +1.25(+3.93%)
Apr 01, 2021 31.40 32.15 30.84 31.83 155,500 +0.42(+1.34%)
Mar 31, 2021 31.69 31.96 30.66 31.41 237,832 -0.40(-1.26%)
Mar 30, 2021 31.01 31.82 30.79 31.81 309,924 +0.80(+2.58%)
Mar 29, 2021 31.20 32.10 30.30 31.01 142,680 -0.22(-0.70%)
Mar 26, 2021 30.54 31.45 30.15 31.23 152,200 +1.09(+3.62%)
Mar 25, 2021 29.00 30.43 28.44 30.14 220,486 +0.87(+2.97%)
Mar 24, 2021 29.92 30.70 29.18 29.27 270,836 -0.23(-0.78%)
Mar 23, 2021 30.63 30.83 29.43 29.50 183,735 -1.34(-4.35%)
Mar 22, 2021 33.01 33.02 30.80 30.84 205,627 -1.79(-5.49%)
Mar 19, 2021 32.69 33.04 32.18 32.63 485,900 -0.32(-0.97%)
Mar 18, 2021 33.54 34.00 32.70 32.95 267,758 -0.58(-1.73%)
Mar 17, 2021 34.18 34.33 32.61 33.53 319,909 +0.01(+0.03%)
Mar 16, 2021 31.48 34.61 30.84 33.52 858,907 +2.11(+6.72%)
Mar 15, 2021 32.26 32.37 31.19 31.41 131,914 -1.02(-3.15%)
Mar 12, 2021 32.61 33.18 32.27 32.43 160,000 -0.03(-0.09%)
Mar 11, 2021 31.75 32.64 31.12 32.46 137,799 +0.86(+2.72%)
Mar 10, 2021 31.53 31.90 31.41 31.60 181,561 +0.36(+1.15%)
Mar 09, 2021 30.78 31.79 30.54 31.24 119,776 +0.70(+2.29%)
Mar 08, 2021 29.76 31.38 29.52 30.54 253,830 +1.08(+3.67%)
Mar 05, 2021 29.11 29.55 28.76 29.46 131,100 +0.72(+2.51%)
Mar 04, 2021 29.00 29.63 28.50 28.74 200,118 -0.31(-1.07%)
Mar 03, 2021 28.77 30.03 28.28 29.05 182,645 +0.43(+1.50%)
Mar 02, 2021 28.80 29.10 28.40 28.62 87,197 -0.28(-0.97%)
Mar 01, 2021 28.24 29.30 28.18 28.90 130,931 +1.04(+3.73%)
Feb 26, 2021 27.64 28.13 27.03 27.86 160,400 +0.52(+1.90%)
Feb 25, 2021 27.31 27.98 26.82 27.34 202,472 +0.08(+0.29%)
Feb 24, 2021 27.27 27.68 26.86 27.26 190,575 +0.14(+0.50%)
Feb 23, 2021 27.92 28.41 26.97 27.12 171,848 -1.11(-3.95%)
Feb 22, 2021 27.91 29.04 27.84 28.24 162,579 +0.09(+0.32%)
Feb 19, 2021 27.26 28.28 27.10 28.15 184,800 +0.99(+3.65%)
Feb 18, 2021 27.39 27.39 26.88 27.16 185,455 -0.33(-1.18%)
Feb 17, 2021 27.14 27.82 27.13 27.49 124,718 -0.10(-0.38%)
Feb 16, 2021 28.10 28.37 27.40 27.59 152,021 -0.58(-2.06%)
Feb 12, 2021 27.66 28.24 27.53 28.17 190,900 +0.55(+1.99%)
Feb 11, 2021 28.31 28.51 26.90 27.62 185,536 -0.72(-2.54%)
Feb 10, 2021 29.11 29.13 28.18 28.34 151,856 -0.54(-1.87%)
Feb 09, 2021 28.21 29.38 28.07 28.88 211,963 +0.82(+2.92%)
Feb 08, 2021 28.21 28.63 27.87 28.06 113,684 +0.00(+0.00%)
Feb 05, 2021 28.90 29.09 27.60 28.06 195,400 -0.42(-1.47%)
Feb 04, 2021 28.72 29.70 27.35 28.48 239,668 +0.73(+2.63%)
Feb 03, 2021 28.08 28.17 27.22 27.75 225,751 +0.07(+0.25%)
Feb 02, 2021 27.29 27.89 26.94 27.68 185,976 +0.76(+2.82%)
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.