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 (%)
Aug 30, 2013 21.93 22.13 21.57 21.65 0 -0.33(-1.50%)
Aug 29, 2013 21.79 22.16 21.62 21.98 94,327 +0.19(+0.87%)
Aug 28, 2013 21.68 21.87 21.53 21.79 0 +0.14(+0.65%)
Aug 27, 2013 21.66 21.78 21.45 21.65 51,263 -0.19(-0.87%)
Aug 26, 2013 21.49 22.07 21.49 21.84 0 +0.35(+1.63%)
Aug 23, 2013 21.80 21.99 21.35 21.49 0 -0.33(-1.51%)
Aug 22, 2013 21.44 21.91 21.33 21.82 25,844 +0.39(+1.82%)
Aug 21, 2013 21.76 22.01 21.41 21.43 0 -0.41(-1.88%)
Aug 20, 2013 21.85 21.96 21.60 21.84 125,845 -0.01(-0.05%)
Aug 19, 2013 21.73 22.10 21.55 21.85 71,622 +0.07(+0.32%)
Aug 16, 2013 21.73 22.00 21.48 21.78 0 -0.09(-0.41%)
Aug 15, 2013 21.84 22.17 21.69 21.87 84,005 -0.12(-0.55%)
Aug 14, 2013 22.18 22.29 21.93 21.99 63,775 -0.15(-0.68%)
Aug 13, 2013 22.04 22.18 21.87 22.14 54,883 +0.15(+0.68%)
Aug 12, 2013 22.11 22.19 21.87 21.99 97,745 -0.06(-0.27%)
Aug 09, 2013 22.02 22.29 21.94 22.05 71,714 +0.06(+0.27%)
Aug 08, 2013 22.03 22.06 21.71 21.99 51,963 -0.01(-0.05%)
Aug 07, 2013 22.17 22.21 21.73 22.00 130,605 -0.17(-0.77%)
Aug 06, 2013 22.05 22.34 21.98 22.17 135,090 +0.11(+0.50%)
Aug 05, 2013 22.15 22.15 21.59 22.06 144,281 -0.11(-0.50%)
Aug 02, 2013 22.50 22.65 22.08 22.17 190,203 -0.30(-1.34%)
Aug 01, 2013 22.00 22.60 21.88 22.47 273,049 +0.70(+3.22%)
Jul 31, 2013 22.00 22.16 21.74 21.77 0 -0.08(-0.37%)
Jul 30, 2013 20.75 21.93 20.75 21.85 0 +0.46(+2.15%)
Jul 29, 2013 21.28 21.59 20.35 21.39 0 +0.16(+0.75%)
Jul 26, 2013 19.64 21.28 19.64 21.23 0 +1.48(+7.49%)
Jul 25, 2013 19.82 20.07 19.60 19.75 0 -0.07(-0.35%)
Jul 24, 2013 19.96 20.12 19.68 19.82 0 -0.14(-0.70%)
Jul 23, 2013 19.98 20.08 19.80 19.96 0 -0.05(-0.25%)
Jul 22, 2013 19.93 20.08 19.83 20.01 0 +0.12(+0.60%)
Jul 19, 2013 19.57 19.89 19.49 19.89 0 +0.30(+1.53%)
Jul 18, 2013 19.75 19.84 19.56 19.59 0 -0.11(-0.56%)
Jul 17, 2013 19.85 19.97 19.58 19.70 196,821 -0.10(-0.51%)
Jul 16, 2013 20.12 20.12 19.78 19.80 0 -0.36(-1.79%)
Jul 15, 2013 20.37 20.53 20.14 20.16 0 -0.16(-0.79%)
Jul 12, 2013 20.24 20.67 20.12 20.32 0 +0.01(+0.05%)
Jul 11, 2013 19.84 20.39 19.81 20.31 0 +0.57(+2.89%)
Jul 10, 2013 19.59 19.87 19.59 19.74 0 +0.15(+0.77%)
Jul 09, 2013 19.36 19.64 19.31 19.59 0 +0.26(+1.35%)
Jul 08, 2013 19.27 19.44 19.21 19.33 0 +0.08(+0.42%)
Jul 05, 2013 19.13 19.39 19.10 19.25 0 +0.30(+1.58%)
Jul 03, 2013 18.80 19.03 18.63 18.95 0 +0.07(+0.37%)
Jul 02, 2013 18.83 19.04 18.63 18.88 0 -0.02(-0.11%)
Jul 01, 2013 19.49 19.49 18.62 18.90 0 -0.59(-3.03%)
Jun 28, 2013 19.13 19.50 18.98 19.49 712,325 +0.61(+3.23%)
Jun 26, 2013 18.98 19.07 18.75 18.88 0 -0.03(-0.16%)
Jun 25, 2013 18.73 18.95 18.52 18.91 0 +0.27(+1.45%)
Jun 24, 2013 18.49 18.85 18.34 18.64 0 +0.01(+0.05%)
Jun 21, 2013 18.25 18.98 18.22 18.63 211,533 +0.41(+2.25%)
Jun 20, 2013 18.25 18.36 18.18 18.22 0 -0.18(-0.98%)
Jun 19, 2013 18.36 18.61 18.15 18.40 0 +0.00(+0.00%)
Jun 18, 2013 18.62 18.62 18.36 18.40 0 -0.14(-0.76%)
Jun 17, 2013 18.72 18.85 18.45 18.54 0 -0.04(-0.22%)
Jun 14, 2013 18.41 18.71 18.41 18.58 0 +0.20(+1.09%)
Jun 13, 2013 17.90 18.42 17.90 18.38 108,849 +0.49(+2.74%)
Jun 12, 2013 17.75 18.12 17.61 17.89 176,838 +0.19(+1.07%)
Jun 11, 2013 17.57 17.91 17.47 17.70 275,910 -0.01(-0.06%)
Jun 10, 2013 17.60 17.72 17.41 17.71 0 +0.18(+1.03%)
Jun 07, 2013 17.62 17.67 17.45 17.53 0 +0.00(+0.00%)
Jun 06, 2013 17.25 17.62 17.22 17.53 114,353 +0.33(+1.92%)
Jun 05, 2013 17.08 17.36 17.06 17.20 0 +0.12(+0.70%)
Jun 04, 2013 17.74 17.81 16.99 17.08 0 -0.61(-3.45%)
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.