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 (%)
Oct 30, 2020 29.37 29.52 26.77 26.97 111,200 -2.72(-9.16%)
Oct 29, 2020 27.75 30.52 26.69 29.69 374,675 +4.32(+17.03%)
Oct 28, 2020 26.39 26.51 25.23 25.37 165,388 -1.69(-6.25%)
Oct 27, 2020 27.44 28.02 26.94 27.06 111,535 -0.41(-1.49%)
Oct 26, 2020 27.59 27.93 27.05 27.47 106,044 -0.46(-1.65%)
Oct 23, 2020 27.38 28.04 26.73 27.93 157,500 +0.64(+2.35%)
Oct 22, 2020 27.79 28.52 27.01 27.29 120,165 -0.33(-1.19%)
Oct 21, 2020 28.05 28.05 27.43 27.62 114,580 -0.22(-0.79%)
Oct 20, 2020 27.87 28.96 26.95 27.84 131,105 +0.12(+0.43%)
Oct 19, 2020 28.04 28.68 27.56 27.72 123,649 -0.31(-1.11%)
Oct 16, 2020 28.31 28.67 28.02 28.03 122,000 -0.41(-1.44%)
Oct 15, 2020 27.44 28.57 27.41 28.44 84,129 +0.75(+2.71%)
Oct 14, 2020 27.69 27.93 27.62 27.69 51,201 +0.09(+0.33%)
Oct 13, 2020 27.44 27.87 26.95 27.60 112,028 -0.05(-0.18%)
Oct 12, 2020 27.46 27.79 27.08 27.65 75,241 +0.13(+0.47%)
Oct 09, 2020 27.97 28.49 27.26 27.52 82,900 -0.05(-0.18%)
Oct 08, 2020 27.52 28.42 27.04 27.57 153,451 +0.45(+1.66%)
Oct 07, 2020 26.23 27.32 25.57 27.12 172,765 +1.06(+4.07%)
Oct 06, 2020 27.43 27.84 25.98 26.06 260,866 -1.37(-4.99%)
Oct 05, 2020 26.58 27.61 26.58 27.43 126,887 +1.13(+4.30%)
Oct 02, 2020 25.24 26.46 25.20 26.30 219,100 +0.76(+2.98%)
Oct 01, 2020 25.78 26.00 25.27 25.54 175,716 -0.23(-0.89%)
Sep 30, 2020 26.25 26.82 25.64 25.77 146,622 -0.49(-1.87%)
Sep 29, 2020 26.71 27.05 26.24 26.26 83,305 -0.55(-2.05%)
Sep 28, 2020 26.14 27.14 26.14 26.81 130,591 +0.95(+3.67%)
Sep 25, 2020 25.68 26.16 25.38 25.86 117,100 -0.02(-0.08%)
Sep 24, 2020 26.04 26.43 25.74 25.88 98,445 +0.03(+0.12%)
Sep 23, 2020 25.67 26.57 25.67 25.85 130,640 +0.29(+1.13%)
Sep 22, 2020 25.69 25.69 25.22 25.56 86,401 +0.04(+0.18%)
Sep 21, 2020 25.92 26.00 25.00 25.52 132,817 -0.91(-3.46%)
Sep 18, 2020 26.79 26.89 26.13 26.43 353,300 -0.08(-0.30%)
Sep 17, 2020 26.60 26.83 26.37 26.51 141,676 -0.52(-1.92%)
Sep 16, 2020 26.98 27.41 26.90 27.03 114,658 +0.28(+1.05%)
Sep 15, 2020 26.71 26.90 26.38 26.75 158,147 +0.14(+0.53%)
Sep 14, 2020 27.04 27.41 26.37 26.61 92,259 -0.27(-1.00%)
Sep 11, 2020 27.91 27.91 26.82 26.88 134,700 -0.89(-3.20%)
Sep 10, 2020 27.47 27.81 27.17 27.77 203,896 +0.48(+1.76%)
Sep 09, 2020 26.00 27.39 26.00 27.29 135,910 +0.86(+3.25%)
Sep 08, 2020 26.76 26.90 26.24 26.43 83,938 -0.61(-2.26%)
Sep 04, 2020 27.50 27.50 26.45 27.04 134,300 -0.06(-0.22%)
Sep 03, 2020 27.77 27.77 26.75 27.10 111,963 -0.60(-2.18%)
Sep 02, 2020 27.90 28.00 27.12 27.70 216,708 -0.28(-0.98%)
Sep 01, 2020 27.27 28.08 27.00 27.98 86,148 +0.66(+2.42%)
Aug 31, 2020 27.74 27.85 27.25 27.32 142,709 -0.45(-1.62%)
Aug 28, 2020 27.71 27.81 27.30 27.77 131,200 +0.35(+1.28%)
Aug 27, 2020 27.48 27.68 27.21 27.42 93,573 +0.08(+0.29%)
Aug 26, 2020 27.26 27.46 26.79 27.34 93,038 +0.00(+0.00%)
Aug 25, 2020 27.31 27.48 27.09 27.34 79,644 +0.19(+0.70%)
Aug 24, 2020 27.12 27.44 26.84 27.15 162,561 +0.40(+1.50%)
Aug 21, 2020 26.79 26.94 26.37 26.75 232,800 -0.07(-0.26%)
Aug 20, 2020 26.54 27.02 26.43 26.82 179,267 +0.03(+0.11%)
Aug 19, 2020 26.48 27.02 26.10 26.79 214,659 +0.26(+0.98%)
Aug 18, 2020 26.56 27.29 26.22 26.53 232,482 -0.18(-0.67%)
Aug 17, 2020 26.86 27.09 26.38 26.71 204,705 -0.16(-0.60%)
Aug 14, 2020 26.94 27.10 26.68 26.87 122,700 -0.31(-1.14%)
Aug 13, 2020 26.92 27.30 26.58 27.18 195,951 +0.14(+0.52%)
Aug 12, 2020 27.43 28.07 26.99 27.04 151,640 -0.07(-0.26%)
Aug 11, 2020 26.88 27.36 26.78 27.11 191,057 +0.54(+2.03%)
Aug 10, 2020 26.50 27.11 26.47 26.57 148,497 +0.12(+0.45%)
Aug 07, 2020 25.60 26.64 25.60 26.45 118,000 +0.81(+3.18%)
Aug 06, 2020 25.65 25.94 25.49 25.64 99,375 -0.04(-0.18%)
Aug 05, 2020 25.84 26.09 25.39 25.68 162,988 -0.01(-0.04%)
Aug 04, 2020 25.25 25.94 24.95 25.69 143,591 +0.68(+2.70%)
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.