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 (%)
Jan 31, 2012 16.94 16.94 16.70 16.75 83,737 -0.10(-0.59%)
Jan 30, 2012 17.10 17.16 16.76 16.85 38,806 -0.36(-2.09%)
Jan 27, 2012 17.23 17.33 17.16 17.21 51,621 -0.04(-0.23%)
Jan 26, 2012 17.34 17.40 17.19 17.25 26,538 -0.07(-0.40%)
Jan 25, 2012 17.38 17.44 17.28 17.32 43,196 -0.07(-0.40%)
Jan 24, 2012 17.19 17.57 17.15 17.39 45,521 +0.06(+0.35%)
Jan 23, 2012 17.43 17.43 17.09 17.33 22,144 +0.02(+0.12%)
Jan 20, 2012 16.84 17.33 16.84 17.31 27,149 +0.41(+2.43%)
Jan 19, 2012 16.98 17.10 16.65 16.90 70,844 -0.05(-0.29%)
Jan 18, 2012 16.38 16.96 16.38 16.95 65,058 +0.60(+3.67%)
Jan 17, 2012 16.58 16.61 15.98 16.35 31,826 -0.14(-0.85%)
Jan 13, 2012 16.51 16.80 16.35 16.49 46,701 -0.16(-0.96%)
Jan 12, 2012 16.35 16.70 16.35 16.65 54,267 +0.28(+1.71%)
Jan 11, 2012 15.79 16.38 15.58 16.37 60,476 +0.48(+3.02%)
Jan 10, 2012 15.89 16.17 15.71 15.89 56,512 +0.13(+0.82%)
Jan 09, 2012 16.10 16.23 15.65 15.76 29,746 -0.30(-1.87%)
Jan 06, 2012 15.79 16.15 15.65 16.06 35,178 +0.30(+1.90%)
Jan 05, 2012 15.81 15.91 15.43 15.76 26,905 -0.14(-0.88%)
Jan 04, 2012 16.24 16.30 15.84 15.90 39,819 -0.25(-1.55%)
Dec 30, 2011 16.42 16.55 16.00 16.15 65,827 -0.03(-0.19%)
Dec 29, 2011 16.07 16.52 16.02 16.18 60,493 +0.15(+0.94%)
Dec 28, 2011 16.70 16.70 16.01 16.03 28,162 -0.65(-3.90%)
Dec 27, 2011 16.79 16.81 16.47 16.68 37,572 -0.11(-0.66%)
Dec 23, 2011 16.80 16.86 16.63 16.79 42,591 -0.01(-0.06%)
Dec 21, 2011 16.76 16.80 16.24 16.80 26,424 +0.00(+0.00%)
Dec 20, 2011 16.60 17.08 16.60 16.80 43,225 +0.56(+3.45%)
Dec 19, 2011 16.71 16.95 16.21 16.24 81,888 -0.71(-4.19%)
Dec 16, 2011 17.10 17.13 16.83 16.95 84,055 +0.05(+0.30%)
Dec 15, 2011 17.09 17.10 16.87 16.90 139,119 +0.06(+0.36%)
Dec 14, 2011 16.64 16.91 16.44 16.84 57,761 +0.08(+0.48%)
Dec 13, 2011 16.86 17.10 16.61 16.76 87,267 +0.10(+0.60%)
Dec 12, 2011 16.29 16.82 16.11 16.66 58,839 +0.17(+1.03%)
Dec 09, 2011 16.29 16.55 16.05 16.49 50,792 +0.29(+1.79%)
Dec 08, 2011 16.53 16.74 16.17 16.20 68,209 -0.43(-2.59%)
Dec 07, 2011 16.61 16.71 16.22 16.63 65,728 -0.02(-0.12%)
Dec 06, 2011 16.33 16.74 16.22 16.65 63,065 +0.31(+1.90%)
Dec 05, 2011 15.96 16.43 15.96 16.34 87,217 +0.60(+3.81%)
Dec 02, 2011 15.63 15.83 15.52 15.74 99,265 +0.32(+2.08%)
Dec 01, 2011 15.62 15.72 15.28 15.42 40,957 -0.30(-1.91%)
Nov 30, 2011 15.75 15.75 15.24 15.72 130,076 +0.53(+3.49%)
Nov 29, 2011 15.68 15.70 15.08 15.19 36,504 -0.46(-2.94%)
Nov 28, 2011 15.71 15.81 15.34 15.65 44,492 +0.46(+3.03%)
Nov 25, 2011 15.44 15.58 15.03 15.19 26,385 -0.31(-2.00%)
Nov 23, 2011 15.60 15.76 15.31 15.50 105,904 -0.19(-1.21%)
Nov 22, 2011 15.81 15.86 15.62 15.69 68,352 -0.05(-0.32%)
Nov 21, 2011 15.43 15.87 15.43 15.74 76,031 -0.03(-0.19%)
Nov 18, 2011 15.95 16.08 15.71 15.77 68,275 -0.20(-1.25%)
Nov 17, 2011 15.93 16.14 15.66 15.97 57,184 +0.08(+0.50%)
Nov 16, 2011 16.00 16.25 15.80 15.89 48,102 -0.27(-1.67%)
Nov 15, 2011 15.98 16.20 15.86 16.16 77,507 +0.18(+1.09%)
Nov 14, 2011 15.96 16.09 15.90 15.98 62,585 +0.05(+0.35%)
Nov 11, 2011 15.61 16.12 15.57 15.93 42,610 +0.39(+2.51%)
Nov 10, 2011 15.62 15.86 15.30 15.54 44,114 +0.16(+1.04%)
Nov 09, 2011 15.55 15.96 15.31 15.38 47,437 -0.58(-3.63%)
Nov 08, 2011 15.88 16.11 15.74 15.96 40,810 +0.23(+1.46%)
Nov 07, 2011 15.78 15.93 15.40 15.73 40,619 +0.06(+0.38%)
Nov 04, 2011 15.78 15.89 15.56 15.67 41,818 -0.32(-2.00%)
Nov 03, 2011 16.04 16.04 15.51 15.99 80,301 +0.14(+0.88%)
Nov 02, 2011 15.93 15.96 15.45 15.85 94,936 +0.17(+1.08%)
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.