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 (%)
Dec 29, 2017 28.00 28.00 28.00 0 -0.40(-1.41%)
Dec 28, 2017 28.80 29.00 28.20 28.40 252,547 -0.30(-1.05%)
Dec 27, 2017 28.65 28.90 28.40 28.70 358,163 +0.00(+0.00%)
Dec 26, 2017 28.50 28.85 28.30 28.70 502,310 +0.15(+0.53%)
Dec 22, 2017 27.50 28.95 27.50 28.55 443,977 +1.00(+3.63%)
Dec 21, 2017 27.35 27.80 26.00 27.55 1,020,026 +0.00(+0.00%)
Dec 20, 2017 27.85 28.00 27.52 27.55 279,997 -0.05(-0.18%)
Dec 19, 2017 27.75 27.90 27.50 27.60 294,732 -0.20(-0.72%)
Dec 18, 2017 27.25 28.05 27.25 27.80 424,337 +0.85(+3.15%)
Dec 15, 2017 26.60 27.35 26.40 26.95 796,126 +0.45(+1.70%)
Dec 14, 2017 27.25 27.40 26.40 26.50 796,238 -1.60(-5.69%)
Dec 13, 2017 27.80 28.30 27.80 28.10 408,512 +0.20(+0.72%)
Dec 12, 2017 27.85 28.07 27.65 27.90 379,340 +0.05(+0.18%)
Dec 11, 2017 27.45 27.95 27.35 27.85 420,822 +0.40(+1.46%)
Dec 08, 2017 27.60 27.95 27.10 27.45 289,994 +0.25(+0.92%)
Dec 07, 2017 26.55 27.50 26.20 27.20 387,784 +0.70(+2.64%)
Dec 06, 2017 26.40 26.65 26.20 26.50 527,120 +0.05(+0.19%)
Dec 05, 2017 27.35 27.35 26.20 26.45 454,128 -0.95(-3.47%)
Dec 04, 2017 27.05 27.50 27.05 27.40 588,689 +0.55(+2.05%)
Dec 01, 2017 27.05 27.25 26.20 26.85 737,279 -0.15(-0.56%)
Nov 30, 2017 26.50 27.00 26.30 27.00 475,018 +0.45(+1.69%)
Nov 29, 2017 26.00 26.65 25.80 26.55 535,847 +0.70(+2.71%)
Nov 28, 2017 25.05 26.10 25.05 25.85 452,626 +0.95(+3.82%)
Nov 27, 2017 24.95 25.43 24.85 24.90 320,522 -0.15(-0.60%)
Nov 24, 2017 25.50 25.50 24.70 25.05 220,704 -0.40(-1.57%)
Nov 22, 2017 25.45 26.00 25.27 25.45 472,715 +0.12(+0.49%)
Nov 21, 2017 24.70 25.40 24.45 25.32 429,434 +0.62(+2.53%)
Nov 20, 2017 24.15 24.85 23.95 24.70 685,769 +0.70(+2.92%)
Nov 17, 2017 23.75 24.10 23.25 24.00 425,498 +0.10(+0.42%)
Nov 16, 2017 24.05 24.15 23.80 23.90 434,591 -0.05(-0.21%)
Nov 15, 2017 23.95 24.10 23.75 23.95 446,475 -0.15(-0.62%)
Nov 14, 2017 23.75 24.15 23.60 24.10 306,161 +0.25(+1.05%)
Nov 13, 2017 23.70 24.32 23.60 23.85 406,075 +0.00(+0.00%)
Nov 10, 2017 23.70 23.95 23.70 23.85 423,186 +0.05(+0.21%)
Nov 09, 2017 23.95 24.15 23.45 23.80 363,013 -0.10(-0.42%)
Nov 08, 2017 23.75 24.15 23.30 23.90 978,528 -0.05(-0.21%)
Nov 07, 2017 23.50 24.10 23.50 23.95 603,288 +0.55(+2.35%)
Nov 06, 2017 23.30 23.65 23.20 23.40 432,347 +0.20(+0.86%)
Nov 03, 2017 23.95 23.95 23.15 23.20 486,084 -0.60(-2.52%)
Nov 02, 2017 24.05 24.11 23.45 23.80 467,406 -0.30(-1.24%)
Nov 01, 2017 24.45 24.45 23.57 24.10 659,312 +0.05(+0.21%)
Oct 31, 2017 23.95 24.35 23.10 24.05 606,374 +0.10(+0.42%)
Oct 30, 2017 23.90 24.25 23.65 23.95 544,806 +0.10(+0.42%)
Oct 27, 2017 23.20 24.35 23.00 23.85 1,072,044 +0.95(+4.15%)
Oct 26, 2017 25.75 26.07 22.50 22.90 2,813,023 +3.20(+16.24%)
Oct 25, 2017 19.60 20.00 19.35 19.70 678,614 +0.05(+0.25%)
Oct 24, 2017 19.70 20.15 19.60 19.65 250,573 +0.00(+0.00%)
Oct 23, 2017 19.35 19.75 19.30 19.65 275,728 +0.30(+1.55%)
Oct 20, 2017 19.40 19.80 19.15 19.35 343,382 +0.10(+0.52%)
Oct 19, 2017 18.90 19.30 18.70 19.25 361,326 +0.15(+0.79%)
Oct 18, 2017 18.95 19.15 18.80 19.10 375,007 +0.30(+1.60%)
Oct 17, 2017 19.30 19.30 18.75 18.80 329,981 -0.60(-3.09%)
Oct 16, 2017 20.00 20.05 19.25 19.40 341,708 -0.55(-2.76%)
Oct 13, 2017 19.70 20.02 19.60 19.95 565,682 +0.30(+1.53%)
Oct 12, 2017 19.45 19.75 19.15 19.65 403,402 +0.35(+1.81%)
Oct 11, 2017 19.70 19.70 19.15 19.30 510,673 -0.35(-1.78%)
Oct 10, 2017 19.80 19.55 19.65 311,554 +0.00(+0.00%)
Oct 09, 2017 19.65 19.90 19.35 19.65 406,331 +0.00(+0.00%)
Oct 06, 2017 19.40 19.75 19.25 19.65 541,525 +0.25(+1.29%)
Oct 05, 2017 19.10 19.60 18.90 19.40 621,599 +0.35(+1.84%)
Oct 04, 2017 19.35 19.55 18.90 19.05 580,650 -0.35(-1.80%)
Oct 03, 2017 19.40 19.45 19.05 19.40 515,022 +0.05(+0.26%)
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.