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, 2015 32.93 33.13 32.01 32.18 1,060,192 -0.65(-1.98%)
May 28, 2015 32.91 33.03 32.25 32.83 426,634 -0.12(-0.36%)
May 27, 2015 32.06 33.02 31.77 32.95 707,521 +1.36(+4.31%)
May 26, 2015 31.62 31.88 31.24 31.59 437,583 -0.09(-0.28%)
May 22, 2015 31.28 31.68 31.68 31.68 351,800 +0.45(+1.44%)
May 21, 2015 30.70 31.50 30.70 31.23 475,723 +0.41(+1.33%)
May 20, 2015 30.98 31.10 30.70 30.82 233,703 -0.16(-0.52%)
May 19, 2015 31.00 31.11 30.71 30.98 313,879 -0.02(-0.06%)
May 18, 2015 30.70 31.09 30.55 31.00 596,537 +0.13(+0.42%)
May 15, 2015 31.13 31.25 30.69 30.87 386,550 -0.35(-1.12%)
May 14, 2015 31.00 31.31 30.61 31.22 464,896 +0.35(+1.13%)
May 13, 2015 30.98 31.20 30.41 30.87 395,547 +0.02(+0.06%)
May 12, 2015 30.98 31.06 30.09 30.85 327,207 -0.17(-0.55%)
May 11, 2015 30.61 31.15 30.30 31.02 565,625 +0.46(+1.51%)
May 08, 2015 29.89 30.66 29.80 30.56 590,536 +0.95(+3.21%)
May 07, 2015 29.01 29.90 28.70 29.61 634,787 +0.52(+1.79%)
May 06, 2015 29.06 29.45 28.81 29.09 447,026 +0.01(+0.03%)
May 05, 2015 29.10 29.33 28.70 29.08 530,974 -0.17(-0.58%)
May 04, 2015 29.03 29.56 29.03 29.25 1,114,296 +0.34(+1.18%)
May 01, 2015 29.00 29.50 28.62 28.91 945,404 +0.01(+0.03%)
Apr 30, 2015 29.49 29.52 27.94 28.90 5,738,289 -0.74(-2.50%)
Apr 29, 2015 29.99 30.09 29.40 29.64 757,109 -0.54(-1.79%)
Apr 28, 2015 30.02 30.44 29.09 30.18 624,391 -0.09(-0.30%)
Apr 27, 2015 31.90 32.12 30.24 30.27 966,316 -2.41(-7.37%)
Apr 24, 2015 33.87 33.87 32.34 32.68 487,298 -1.14(-3.37%)
Apr 23, 2015 33.18 34.17 33.14 33.82 549,844 +0.43(+1.29%)
Apr 22, 2015 32.15 34.29 32.13 33.39 1,516,579 +1.37(+4.28%)
Apr 21, 2015 29.88 32.73 29.50 32.02 1,987,704 +6.63(+26.11%)
Apr 20, 2015 25.60 26.28 25.06 25.39 379,138 -0.11(-0.43%)
Apr 17, 2015 24.53 25.53 24.21 25.50 1,208,387 +0.72(+2.91%)
Apr 16, 2015 24.65 24.87 24.58 24.78 90,818 +0.04(+0.16%)
Apr 15, 2015 24.67 24.99 24.49 24.74 189,831 +0.24(+0.98%)
Apr 14, 2015 24.38 24.64 24.18 24.50 667,522 +0.03(+0.12%)
Apr 13, 2015 24.48 24.59 24.30 24.47 443,057 +0.01(+0.04%)
Apr 10, 2015 24.38 24.70 24.07 24.46 243,597 +0.15(+0.62%)
Apr 09, 2015 24.91 25.04 24.13 24.31 361,284 -0.58(-2.33%)
Apr 08, 2015 24.77 25.13 24.69 24.89 199,422 +0.21(+0.85%)
Apr 07, 2015 25.15 25.51 24.64 24.68 200,174 -0.43(-1.71%)
Apr 06, 2015 25.95 26.25 25.08 25.11 262,375 -0.90(-3.46%)
Apr 02, 2015 26.75 26.01 26.01 26.01 524,000 -0.89(-3.31%)
Apr 01, 2015 27.22 27.34 26.53 26.90 2,068,177 -0.36(-1.32%)
Mar 31, 2015 28.52 28.70 26.82 27.26 525,151 -1.74(-6.00%)
Mar 30, 2015 28.99 29.94 28.94 29.00 713,985 +1.37(+4.96%)
Mar 27, 2015 27.18 27.73 27.18 27.63 110,194 +0.50(+1.84%)
Mar 26, 2015 26.98 27.23 26.80 27.13 74,837 +0.16(+0.59%)
Mar 25, 2015 27.70 28.07 26.92 26.97 142,678 -0.75(-2.71%)
Mar 24, 2015 27.61 28.78 27.11 27.72 121,198 -0.02(-0.07%)
Mar 23, 2015 27.44 28.25 27.25 27.74 139,031 +0.18(+0.65%)
Mar 20, 2015 27.33 27.99 27.33 27.56 251,409 +0.35(+1.29%)
Mar 19, 2015 27.26 27.61 26.70 27.21 95,968 -0.04(-0.15%)
Mar 18, 2015 27.57 27.74 26.90 27.25 137,243 -0.46(-1.66%)
Mar 17, 2015 28.00 28.03 27.67 27.71 67,877 -0.34(-1.21%)
Mar 16, 2015 28.68 28.68 27.88 28.05 157,724 -0.40(-1.41%)
Mar 13, 2015 28.97 29.43 28.37 28.45 233,750 -0.47(-1.63%)
Mar 12, 2015 28.36 29.05 28.36 28.92 133,445 +0.79(+2.81%)
Mar 11, 2015 27.61 28.41 27.43 28.13 134,882 +0.48(+1.74%)
Mar 10, 2015 27.80 27.94 27.48 27.65 93,607 -0.35(-1.25%)
Mar 09, 2015 27.61 28.42 27.27 28.00 112,602 +0.52(+1.89%)
Mar 06, 2015 27.59 28.13 27.25 27.48 139,079 -0.38(-1.36%)
Mar 05, 2015 27.97 28.23 27.82 27.86 80,564 -0.01(-0.04%)
Mar 04, 2015 27.75 28.16 27.64 27.87 118,516 -0.07(-0.25%)
Mar 03, 2015 28.39 28.43 27.84 27.94 143,658 -0.65(-2.27%)
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.