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 31, 2016 25.95 26.25 25.70 25.80 84,414 -0.15(-0.58%)
Aug 30, 2016 25.70 25.96 25.64 25.95 79,333 +0.35(+1.37%)
Aug 29, 2016 25.38 25.63 25.38 25.60 59,336 +0.09(+0.35%)
Aug 26, 2016 25.46 25.77 25.27 25.51 87,960 +0.02(+0.08%)
Aug 25, 2016 25.68 26.17 25.33 25.49 133,079 -0.23(-0.89%)
Aug 24, 2016 25.70 26.01 25.62 25.72 95,308 -0.07(-0.27%)
Aug 23, 2016 25.65 26.00 25.61 25.79 95,145 +0.20(+0.78%)
Aug 22, 2016 25.51 25.72 25.33 25.59 72,289 -0.09(-0.35%)
Aug 19, 2016 25.48 25.80 25.04 25.68 116,124 +0.10(+0.39%)
Aug 18, 2016 25.53 25.72 25.39 25.58 87,205 +0.05(+0.20%)
Aug 17, 2016 25.90 25.94 25.34 25.53 107,796 -0.33(-1.28%)
Aug 16, 2016 25.80 25.97 25.61 25.86 116,738 +0.11(+0.43%)
Aug 15, 2016 25.94 26.22 25.73 25.75 144,921 -0.11(-0.43%)
Aug 12, 2016 25.74 26.08 25.71 25.86 99,424 -0.01(-0.04%)
Aug 11, 2016 26.12 26.23 25.67 25.87 126,149 -0.23(-0.88%)
Aug 10, 2016 25.52 26.17 25.31 26.10 266,574 +0.58(+2.27%)
Aug 09, 2016 25.58 25.72 25.24 25.52 86,531 -0.12(-0.47%)
Aug 08, 2016 25.36 25.73 25.36 25.64 116,674 +0.29(+1.14%)
Aug 05, 2016 25.00 25.49 24.65 25.35 252,597 +0.44(+1.77%)
Aug 04, 2016 24.85 25.06 24.47 24.91 121,944 +0.15(+0.61%)
Aug 03, 2016 24.46 24.85 24.29 24.76 178,978 +0.21(+0.86%)
Aug 02, 2016 24.78 25.16 24.46 24.55 219,120 -0.30(-1.21%)
Aug 01, 2016 24.78 25.14 24.63 24.85 118,906 +0.09(+0.36%)
Jul 29, 2016 24.70 24.83 24.05 24.76 213,816 -0.04(-0.16%)
Jul 28, 2016 23.25 25.89 22.64 24.80 362,438 +0.55(+2.27%)
Jul 27, 2016 24.61 24.61 23.81 24.25 289,746 -0.25(-1.02%)
Jul 26, 2016 23.90 24.59 23.83 24.50 168,350 +0.62(+2.60%)
Jul 25, 2016 24.04 24.21 23.79 23.88 156,360 -0.16(-0.67%)
Jul 22, 2016 23.72 24.28 23.72 24.04 327,413 +0.28(+1.18%)
Jul 21, 2016 24.19 24.19 22.00 23.76 166,084 -0.42(-1.74%)
Jul 20, 2016 24.18 24.47 24.04 24.18 128,768 +0.04(+0.17%)
Jul 19, 2016 24.18 24.57 23.71 24.14 215,344 -0.09(-0.37%)
Jul 18, 2016 23.93 24.41 23.84 24.23 248,000 +0.18(+0.75%)
Jul 15, 2016 24.04 24.06 23.54 24.05 123,610 +0.15(+0.63%)
Jul 14, 2016 23.81 24.07 23.45 23.90 336,240 +0.15(+0.63%)
Jul 13, 2016 23.65 23.87 23.37 23.75 196,956 +0.25(+1.06%)
Jul 12, 2016 23.55 24.08 23.31 23.50 535,660 +0.09(+0.38%)
Jul 11, 2016 22.84 23.45 22.64 23.41 629,373 +0.33(+1.43%)
Jul 08, 2016 22.39 23.11 22.11 23.08 237,527 +0.97(+4.39%)
Jul 07, 2016 21.71 22.36 21.66 22.11 325,165 +0.54(+2.50%)
Jul 05, 2016 22.39 22.44 21.55 21.57 305,393 -0.93(-4.13%)
Jul 01, 2016 22.28 22.50 22.50 22.50 182,200 +0.08(+0.36%)
Jun 30, 2016 21.70 22.42 21.63 22.42 240,808 +0.75(+3.46%)
Jun 29, 2016 20.90 21.68 20.90 21.67 195,264 +1.04(+5.04%)
Jun 28, 2016 21.06 21.33 20.52 20.63 287,244 -0.13(-0.63%)
Jun 27, 2016 21.13 21.55 20.63 20.76 510,782 -0.67(-3.13%)
Jun 24, 2016 21.12 21.99 21.00 21.43 596,060 -0.91(-4.07%)
Jun 23, 2016 22.63 22.85 22.25 22.34 263,321 -0.08(-0.36%)
Jun 22, 2016 22.85 23.00 22.32 22.42 240,900 -0.35(-1.54%)
Jun 21, 2016 22.98 23.16 22.63 22.77 222,412 -0.31(-1.34%)
Jun 20, 2016 23.52 23.88 23.01 23.08 201,953 -0.13(-0.56%)
Jun 17, 2016 22.95 23.30 22.90 23.21 250,040 +0.33(+1.44%)
Jun 16, 2016 22.68 22.92 22.38 22.88 154,290 -0.01(-0.04%)
Jun 15, 2016 22.69 23.11 22.13 22.89 254,597 +0.33(+1.46%)
Jun 14, 2016 22.60 22.90 22.36 22.56 131,163 -0.10(-0.44%)
Jun 13, 2016 22.76 23.04 22.31 22.66 197,917 -0.22(-0.96%)
Jun 10, 2016 23.11 23.54 22.72 22.88 139,748 -0.47(-2.01%)
Jun 09, 2016 23.59 23.73 23.15 23.35 156,464 -0.38(-1.60%)
Jun 08, 2016 23.60 23.85 23.50 23.73 175,174 +0.23(+0.98%)
Jun 07, 2016 23.51 23.58 23.00 23.50 221,024 -0.01(-0.04%)
Jun 06, 2016 22.93 23.56 22.88 23.51 194,303 +0.64(+2.80%)
Jun 03, 2016 22.70 23.06 22.38 22.87 347,136 -0.08(-0.35%)
Jun 02, 2016 22.70 22.97 22.54 22.95 142,954 +0.28(+1.24%)
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.