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 (%)
May 29, 2020 20.95 21.23 20.36 20.70 214,000 -0.54(-2.54%)
May 28, 2020 21.11 21.75 20.92 21.24 371,272 +0.14(+0.66%)
May 27, 2020 20.33 21.31 20.08 21.10 448,471 +1.25(+6.30%)
May 26, 2020 19.81 20.12 19.59 19.85 259,015 +0.62(+3.22%)
May 22, 2020 18.74 19.27 18.60 19.23 191,200 +0.51(+2.72%)
May 21, 2020 18.84 19.13 18.31 18.72 330,831 +0.59(+3.25%)
May 20, 2020 18.13 18.85 17.93 18.13 359,240 +0.38(+2.14%)
May 19, 2020 18.09 18.34 17.68 17.75 311,129 +0.52(+3.02%)
May 18, 2020 16.18 17.25 15.98 17.23 296,280 +1.86(+12.10%)
May 15, 2020 15.19 15.57 15.08 15.37 177,400 +0.11(+0.72%)
May 14, 2020 15.00 15.32 14.39 15.26 220,454 -0.10(-0.65%)
May 13, 2020 16.47 16.47 15.10 15.36 250,279 -1.34(-8.02%)
May 12, 2020 17.53 17.53 16.65 16.70 200,656 -0.77(-4.41%)
May 11, 2020 17.07 17.63 17.07 17.47 228,551 -0.03(-0.17%)
May 08, 2020 17.23 17.52 17.19 17.50 266,900 +0.69(+4.10%)
May 07, 2020 17.09 17.14 16.45 16.81 156,316 +0.06(+0.36%)
May 06, 2020 16.37 17.18 16.18 16.75 218,321 +0.53(+3.27%)
May 05, 2020 16.71 17.04 16.12 16.22 267,050 -0.08(-0.49%)
May 04, 2020 16.95 17.05 16.14 16.30 247,717 -0.82(-4.79%)
May 01, 2020 17.04 17.31 16.85 17.12 191,300 -0.41(-2.34%)
Apr 30, 2020 17.63 17.75 17.03 17.53 294,180 -0.51(-2.83%)
Apr 29, 2020 17.76 18.40 17.17 18.04 264,643 +0.85(+4.94%)
Apr 28, 2020 16.91 17.46 16.02 17.19 198,528 +0.63(+3.80%)
Apr 27, 2020 16.12 16.68 15.82 16.56 204,424 +0.59(+3.69%)
Apr 24, 2020 14.94 16.15 14.33 15.97 324,800 +1.02(+6.82%)
Apr 23, 2020 15.79 16.03 14.39 14.95 612,312 -1.28(-7.86%)
Apr 22, 2020 16.97 17.36 16.16 16.23 304,713 -0.71(-4.22%)
Apr 21, 2020 16.90 17.24 16.50 16.94 177,944 -0.42(-2.42%)
Apr 20, 2020 17.50 17.98 17.26 17.36 144,534 -0.76(-4.19%)
Apr 17, 2020 16.85 18.16 16.70 18.12 259,600 +1.82(+11.17%)
Apr 16, 2020 16.54 16.90 15.82 16.30 212,895 -0.31(-1.87%)
Apr 15, 2020 16.88 17.22 16.46 16.61 168,353 -0.75(-4.32%)
Apr 14, 2020 18.00 18.45 17.28 17.36 86,690 -0.67(-3.72%)
Apr 13, 2020 18.48 18.48 18.00 18.03 118,631 -0.59(-3.17%)
Apr 09, 2020 18.63 18.94 18.04 18.62 149,200 +0.45(+2.48%)
Apr 08, 2020 17.54 18.26 16.84 18.17 257,496 +0.78(+4.49%)
Apr 07, 2020 17.95 18.64 17.08 17.39 408,261 -0.26(-1.47%)
Apr 06, 2020 16.60 17.77 16.54 17.65 269,875 +1.62(+10.11%)
Apr 03, 2020 16.05 16.43 15.62 16.03 219,100 -0.22(-1.35%)
Apr 02, 2020 15.61 16.77 15.61 16.25 300,521 +0.53(+3.37%)
Apr 01, 2020 16.43 16.76 15.42 15.72 277,597 -1.36(-7.96%)
Mar 31, 2020 15.95 17.34 15.81 17.08 473,967 +1.14(+7.15%)
Mar 30, 2020 15.82 16.32 15.38 15.94 136,947 +0.28(+1.79%)
Mar 27, 2020 17.14 17.21 15.48 15.66 255,300 -1.94(-11.02%)
Mar 26, 2020 17.39 18.60 17.21 17.60 322,550 +0.40(+2.33%)
Mar 25, 2020 17.84 18.73 16.92 17.20 216,373 -0.57(-3.21%)
Mar 24, 2020 17.70 18.42 16.88 17.77 389,863 +0.97(+5.77%)
Mar 23, 2020 16.55 17.70 16.08 16.80 265,770 +0.57(+3.51%)
Mar 20, 2020 16.71 17.45 16.16 16.23 355,300 -0.42(-2.52%)
Mar 19, 2020 14.94 18.00 14.93 16.65 389,952 +1.67(+11.15%)
Mar 18, 2020 15.86 17.10 14.69 14.98 330,012 -1.72(-10.30%)
Mar 17, 2020 15.10 17.79 14.64 16.70 358,757 +1.91(+12.91%)
Mar 16, 2020 15.50 16.29 14.78 14.79 230,714 -2.09(-12.38%)
Mar 13, 2020 16.03 17.14 15.77 16.88 364,800 +1.56(+10.18%)
Mar 12, 2020 14.46 15.74 14.17 15.32 456,421 -0.20(-1.29%)
Mar 11, 2020 16.22 16.51 15.12 15.52 280,285 -1.17(-7.01%)
Mar 10, 2020 16.77 16.96 15.92 16.69 277,782 +0.51(+3.15%)
Mar 09, 2020 15.64 16.45 14.39 16.18 329,478 -0.78(-4.60%)
Mar 06, 2020 16.65 17.30 16.39 16.96 227,900 -0.28(-1.62%)
Mar 05, 2020 17.44 17.59 17.02 17.24 218,785 -0.81(-4.49%)
Mar 04, 2020 17.87 18.07 17.53 18.05 193,092 +0.47(+2.67%)
Mar 03, 2020 18.66 19.01 17.55 17.58 219,565 -1.06(-5.69%)
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.