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 31, 2019 20.85 21.12 20.66 20.70 302,700 -0.23(-1.10%)
Dec 30, 2019 21.10 21.10 20.68 20.93 269,704 -0.08(-0.38%)
Dec 27, 2019 20.85 21.25 20.54 21.01 506,000 +0.15(+0.72%)
Dec 26, 2019 20.13 20.93 20.13 20.86 744,772 +0.70(+3.47%)
Dec 24, 2019 19.75 20.24 19.45 20.16 424,100 +0.41(+2.08%)
Dec 23, 2019 19.62 19.77 19.34 19.75 156,529 +0.11(+0.56%)
Dec 20, 2019 19.28 19.75 19.28 19.64 560,600 +0.50(+2.61%)
Dec 19, 2019 19.21 19.27 18.99 19.14 181,721 -0.08(-0.42%)
Dec 18, 2019 19.58 19.58 19.05 19.22 237,224 -0.38(-1.94%)
Dec 17, 2019 19.22 19.68 19.11 19.60 210,353 +0.30(+1.55%)
Dec 16, 2019 19.54 19.76 19.27 19.30 153,781 -0.13(-0.67%)
Dec 13, 2019 19.76 19.93 19.04 19.43 188,800 -0.35(-1.77%)
Dec 12, 2019 19.27 19.87 19.20 19.78 228,663 +0.50(+2.59%)
Dec 11, 2019 19.37 19.48 19.03 19.28 107,343 -0.20(-1.03%)
Dec 10, 2019 19.44 19.64 19.26 19.48 96,718 +0.04(+0.21%)
Dec 09, 2019 19.00 19.52 18.88 19.44 171,813 +0.36(+1.89%)
Dec 06, 2019 19.13 19.46 19.04 19.08 114,000 +0.17(+0.90%)
Dec 05, 2019 19.11 19.22 18.70 18.91 153,777 -0.18(-0.92%)
Dec 04, 2019 19.28 19.55 19.06 19.09 122,206 -0.12(-0.65%)
Dec 03, 2019 19.30 19.30 19.00 19.21 104,063 -0.35(-1.79%)
Dec 02, 2019 20.23 20.23 19.52 19.56 253,173 -0.47(-2.35%)
Nov 29, 2019 19.99 20.15 19.83 20.03 36,600 -0.12(-0.60%)
Nov 27, 2019 20.36 20.46 19.77 20.15 115,000 -0.15(-0.74%)
Nov 26, 2019 19.96 20.32 19.90 20.30 194,595 +0.33(+1.65%)
Nov 25, 2019 19.14 20.14 19.09 19.97 279,668 +0.85(+4.45%)
Nov 22, 2019 19.17 19.38 18.77 19.12 168,500 +0.01(+0.03%)
Nov 21, 2019 19.53 19.59 18.96 19.11 150,684 -0.41(-2.07%)
Nov 20, 2019 19.93 19.93 19.40 19.52 242,805 -0.56(-2.79%)
Nov 19, 2019 20.41 20.50 19.95 20.08 95,430 -0.22(-1.08%)
Nov 18, 2019 20.47 20.49 19.99 20.30 198,591 -0.33(-1.60%)
Nov 15, 2019 20.98 20.98 20.30 20.63 180,600 -0.19(-0.91%)
Nov 14, 2019 20.87 21.06 20.67 20.82 98,522 -0.06(-0.29%)
Nov 13, 2019 21.23 21.23 20.64 20.88 128,682 -0.49(-2.29%)
Nov 12, 2019 21.66 21.92 21.29 21.37 95,634 -0.29(-1.34%)
Nov 11, 2019 21.63 22.01 21.52 21.66 121,600 -0.31(-1.41%)
Nov 08, 2019 21.95 22.37 21.69 21.97 135,500 +0.00(+0.00%)
Nov 07, 2019 21.95 22.36 21.83 21.97 329,994 +0.17(+0.80%)
Nov 06, 2019 21.29 21.99 21.10 21.80 261,997 +0.46(+2.13%)
Nov 05, 2019 20.64 21.53 20.55 21.34 217,962 +0.86(+4.20%)
Nov 04, 2019 20.34 20.56 20.22 20.48 292,888 +0.30(+1.49%)
Nov 01, 2019 20.05 20.26 19.89 20.18 232,800 +0.27(+1.36%)
Oct 31, 2019 20.75 20.75 19.66 19.91 278,031 -0.90(-4.32%)
Oct 30, 2019 21.90 21.95 20.57 20.81 195,966 -1.25(-5.67%)
Oct 29, 2019 22.54 22.78 21.93 22.06 256,323 -0.63(-2.78%)
Oct 28, 2019 22.84 23.38 22.66 22.69 230,132 -0.12(-0.53%)
Oct 25, 2019 21.85 23.03 21.85 22.81 299,900 +0.83(+3.78%)
Oct 24, 2019 24.02 24.50 21.74 21.98 485,924 -1.46(-6.23%)
Oct 23, 2019 23.57 23.60 23.20 23.44 281,638 -0.15(-0.64%)
Oct 22, 2019 23.32 23.68 23.20 23.59 126,189 +0.15(+0.64%)
Oct 21, 2019 23.21 23.86 23.21 23.44 184,969 +0.47(+2.05%)
Oct 18, 2019 22.74 23.26 22.69 22.97 144,800 +0.09(+0.39%)
Oct 17, 2019 22.66 23.11 22.36 22.88 293,631 +0.38(+1.69%)
Oct 16, 2019 22.47 22.86 22.23 22.50 420,532 +0.03(+0.13%)
Oct 15, 2019 22.26 22.73 21.97 22.47 290,944 +0.19(+0.85%)
Oct 14, 2019 22.31 22.39 22.03 22.28 199,018 -0.09(-0.40%)
Oct 11, 2019 22.04 22.66 22.04 22.37 233,300 +0.58(+2.66%)
Oct 10, 2019 21.80 22.03 21.57 21.79 116,697 +0.04(+0.18%)
Oct 09, 2019 21.99 22.05 21.71 21.75 89,772 -0.03(-0.14%)
Oct 08, 2019 21.91 22.12 21.76 21.78 160,259 -0.29(-1.31%)
Oct 07, 2019 21.78 22.18 21.64 22.07 171,741 +0.19(+0.87%)
Oct 04, 2019 21.20 21.89 21.20 21.88 219,300 -0.23(-1.04%)
Oct 03, 2019 21.77 22.18 21.55 22.11 143,391 +0.35(+1.61%)
Oct 02, 2019 21.84 22.03 21.59 21.76 182,915 -0.25(-1.14%)
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.