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 31, 2019 19.59 19.80 19.30 19.67 323,100 -0.16(-0.81%)
May 30, 2019 20.19 20.42 19.67 19.83 105,635 -0.28(-1.39%)
May 29, 2019 20.26 20.30 19.99 20.11 247,156 -0.21(-1.03%)
May 28, 2019 20.90 21.13 20.30 20.32 151,905 -0.54(-2.59%)
May 24, 2019 21.08 21.20 20.58 20.86 448,900 -0.09(-0.43%)
May 23, 2019 20.72 20.98 20.50 20.95 233,355 +0.00(+0.00%)
May 22, 2019 21.20 21.76 20.81 20.95 402,669 -0.42(-1.97%)
May 21, 2019 21.57 21.69 21.30 21.37 285,263 -0.02(-0.09%)
May 20, 2019 21.39 21.47 20.87 21.39 377,707 -0.22(-1.02%)
May 17, 2019 21.74 22.11 21.51 21.61 262,000 -0.37(-1.68%)
May 16, 2019 21.78 22.13 21.78 21.98 360,530 +0.27(+1.24%)
May 15, 2019 21.67 21.73 21.37 21.71 148,902 -0.09(-0.41%)
May 14, 2019 21.49 21.93 21.43 21.80 198,739 +0.40(+1.87%)
May 13, 2019 21.76 21.90 21.32 21.40 232,129 -0.90(-4.04%)
May 10, 2019 22.45 22.45 21.89 22.30 315,000 -0.30(-1.33%)
May 09, 2019 22.69 23.00 22.43 22.60 223,411 -0.33(-1.44%)
May 08, 2019 22.74 23.10 22.66 22.93 262,244 +0.11(+0.48%)
May 07, 2019 23.32 23.55 22.53 22.82 209,908 -0.75(-3.18%)
May 06, 2019 23.33 23.85 23.33 23.57 145,939 -0.13(-0.55%)
May 03, 2019 22.98 23.81 22.82 23.70 274,200 +0.83(+3.63%)
May 02, 2019 22.32 23.55 22.21 22.87 412,832 +0.51(+2.28%)
May 01, 2019 23.05 23.10 22.26 22.36 532,545 -0.58(-2.53%)
Apr 30, 2019 23.25 23.37 22.88 22.94 343,994 -0.26(-1.12%)
Apr 29, 2019 24.00 24.14 23.08 23.20 646,448 -0.85(-3.53%)
Apr 26, 2019 22.80 24.25 22.80 24.05 382,900 +1.18(+5.16%)
Apr 25, 2019 23.56 24.85 22.09 22.87 694,984 -2.94(-11.39%)
Apr 24, 2019 24.90 25.95 24.30 25.81 315,332 +0.87(+3.49%)
Apr 23, 2019 24.97 25.08 24.82 24.94 149,683 -0.01(-0.04%)
Apr 22, 2019 25.46 25.50 24.85 24.95 125,478 -0.41(-1.62%)
Apr 18, 2019 24.68 25.38 24.67 25.36 341,000 +0.67(+2.71%)
Apr 17, 2019 24.28 24.87 23.85 24.69 512,850 +0.60(+2.49%)
Apr 16, 2019 24.68 24.86 23.94 24.09 339,454 -0.65(-2.63%)
Apr 15, 2019 25.08 25.41 24.59 24.74 181,057 -0.39(-1.55%)
Apr 12, 2019 25.44 25.55 25.04 25.13 223,500 -0.02(-0.08%)
Apr 11, 2019 24.96 25.25 24.72 25.15 437,797 +0.33(+1.33%)
Apr 10, 2019 24.50 24.94 24.20 24.82 318,925 -0.19(-0.76%)
Apr 09, 2019 25.28 25.35 24.96 25.01 223,134 -0.32(-1.26%)
Apr 08, 2019 25.40 25.53 25.13 25.33 132,238 -0.19(-0.74%)
Apr 05, 2019 25.40 25.94 24.82 25.52 123,600 +0.13(+0.51%)
Apr 04, 2019 24.90 25.42 24.90 25.39 63,370 +0.41(+1.64%)
Apr 03, 2019 25.30 25.54 24.89 24.98 121,493 -0.16(-0.64%)
Apr 02, 2019 25.49 25.49 25.00 25.14 159,934 -0.34(-1.33%)
Apr 01, 2019 25.03 25.53 24.95 25.48 193,574 +0.70(+2.82%)
Mar 29, 2019 24.59 25.00 24.59 24.78 262,000 +0.38(+1.56%)
Mar 28, 2019 23.82 24.48 23.82 24.40 113,597 +0.61(+2.56%)
Mar 27, 2019 23.98 24.10 23.61 23.79 119,961 -0.17(-0.71%)
Mar 26, 2019 23.68 24.00 23.60 23.96 160,787 +0.38(+1.61%)
Mar 25, 2019 23.11 23.71 22.91 23.58 221,963 +0.43(+1.86%)
Mar 22, 2019 23.81 23.84 23.15 23.15 164,200 -0.72(-3.02%)
Mar 21, 2019 23.55 24.23 23.55 23.87 218,514 +0.31(+1.32%)
Mar 20, 2019 23.76 23.89 23.23 23.56 168,045 -0.05(-0.21%)
Mar 19, 2019 24.49 24.57 23.52 23.61 133,331 -0.84(-3.44%)
Mar 18, 2019 23.84 24.49 23.84 24.45 136,890 +0.56(+2.34%)
Mar 15, 2019 23.79 24.22 23.65 23.89 479,200 +0.11(+0.46%)
Mar 14, 2019 24.00 24.00 23.49 23.78 102,010 -0.17(-0.71%)
Mar 13, 2019 23.84 24.38 23.71 23.95 179,716 +0.20(+0.84%)
Mar 12, 2019 23.74 23.79 23.29 23.75 158,286 +0.03(+0.13%)
Mar 11, 2019 23.41 23.74 23.28 23.72 170,711 +0.34(+1.45%)
Mar 08, 2019 23.02 23.42 22.89 23.38 141,600 +0.26(+1.12%)
Mar 07, 2019 23.22 23.62 22.94 23.12 124,067 -0.17(-0.73%)
Mar 06, 2019 23.85 23.85 22.99 23.29 187,633 +0.28(+1.22%)
Mar 05, 2019 23.39 23.55 22.85 23.01 332,557 -0.33(-1.41%)
Mar 04, 2019 24.15 24.37 23.19 23.34 140,169 -0.74(-3.07%)
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.