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 (%)
Oct 31, 2018 26.41 26.54 25.25 25.71 351,664 -0.38(-1.46%)
Oct 30, 2018 25.53 26.23 25.35 26.09 380,929 +0.61(+2.39%)
Oct 29, 2018 27.96 27.96 25.17 25.48 446,519 +0.48(+1.92%)
Oct 26, 2018 25.69 25.77 24.03 25.00 381,200 -1.07(-4.10%)
Oct 25, 2018 26.60 27.57 24.95 26.07 1,043,045 +1.82(+7.51%)
Oct 24, 2018 25.62 25.88 24.09 24.25 664,608 -1.30(-5.09%)
Oct 23, 2018 25.30 25.84 25.19 25.55 449,006 -0.33(-1.28%)
Oct 22, 2018 25.78 26.18 25.30 25.88 342,322 -0.03(-0.12%)
Oct 19, 2018 25.28 26.58 25.00 25.91 987,500 +0.67(+2.65%)
Oct 18, 2018 26.12 26.60 25.23 25.24 684,357 -1.37(-5.15%)
Oct 17, 2018 28.07 28.07 26.40 26.61 772,444 -1.45(-5.17%)
Oct 16, 2018 27.80 28.13 27.57 28.06 348,511 +0.41(+1.48%)
Oct 15, 2018 27.44 27.85 27.25 27.65 242,201 +0.19(+0.69%)
Oct 12, 2018 27.55 27.85 26.99 27.46 403,600 +0.12(+0.44%)
Oct 11, 2018 27.90 28.54 27.02 27.34 682,932 -0.50(-1.80%)
Oct 10, 2018 28.86 28.97 27.59 27.84 995,523 -1.29(-4.43%)
Oct 09, 2018 29.46 29.74 28.89 29.13 377,293 -0.28(-0.95%)
Oct 08, 2018 29.33 29.65 29.17 29.41 195,003 +0.02(+0.07%)
Oct 05, 2018 29.65 29.65 28.79 29.39 238,600 -0.27(-0.91%)
Oct 04, 2018 30.56 30.56 29.49 29.66 203,930 -0.91(-2.98%)
Oct 03, 2018 29.85 30.79 29.52 30.57 540,309 +0.85(+2.86%)
Oct 02, 2018 30.30 30.37 29.41 29.72 616,124 -0.70(-2.30%)
Oct 01, 2018 30.97 31.22 30.34 30.42 558,063 -0.53(-1.71%)
Sep 28, 2018 31.70 31.95 30.45 30.95 465,300 -0.80(-2.52%)
Sep 27, 2018 33.00 33.20 31.60 31.75 395,056 -1.40(-4.22%)
Sep 26, 2018 32.90 33.70 32.50 33.15 315,644 +0.20(+0.61%)
Sep 25, 2018 33.20 33.35 32.70 32.95 330,808 -0.20(-0.60%)
Sep 24, 2018 35.55 35.55 32.00 33.15 1,105,938 -2.45(-6.88%)
Sep 21, 2018 36.00 36.50 35.45 35.60 977,300 -0.45(-1.25%)
Sep 20, 2018 35.55 36.10 35.45 36.05 668,831 +0.70(+1.98%)
Sep 19, 2018 34.85 35.50 34.45 35.35 363,731 +0.50(+1.43%)
Sep 18, 2018 34.45 35.10 34.35 34.85 420,853 +0.45(+1.31%)
Sep 17, 2018 35.20 35.60 34.05 34.40 329,872 -0.70(-1.99%)
Sep 14, 2018 34.60 35.60 34.20 35.10 297,800 +0.25(+0.72%)
Sep 13, 2018 35.90 36.05 34.40 34.85 316,669 -0.90(-2.52%)
Sep 12, 2018 36.15 36.27 35.45 35.75 333,580 -0.50(-1.38%)
Sep 11, 2018 36.70 36.73 36.15 36.25 353,009 -0.40(-1.09%)
Sep 10, 2018 34.30 36.75 34.20 36.65 808,196 +2.45(+7.16%)
Sep 07, 2018 34.10 34.40 33.65 34.20 243,800 -0.05(-0.15%)
Sep 06, 2018 34.05 34.70 34.05 34.25 256,656 +0.35(+1.03%)
Sep 05, 2018 33.50 34.34 33.20 33.90 509,820 +0.45(+1.35%)
Sep 04, 2018 33.05 33.50 32.85 33.45 158,001 +0.25(+0.75%)
Aug 31, 2018 33.20 33.20 33.20 0 +0.75(+2.31%)
Aug 30, 2018 32.65 32.65 31.65 32.45 457,484 -0.30(-0.92%)
Aug 29, 2018 33.20 33.20 32.35 32.75 315,267 -0.40(-1.21%)
Aug 28, 2018 33.70 33.90 32.95 33.15 336,293 -0.40(-1.19%)
Aug 27, 2018 33.55 33.95 33.35 33.55 338,520 +0.15(+0.45%)
Aug 24, 2018 33.05 33.45 32.80 33.40 162,400 +0.35(+1.06%)
Aug 23, 2018 33.30 33.35 32.90 33.05 261,329 -0.25(-0.75%)
Aug 22, 2018 33.40 33.75 32.80 33.30 276,654 -0.10(-0.30%)
Aug 21, 2018 32.90 33.45 32.90 33.40 228,049 +0.50(+1.52%)
Aug 20, 2018 32.25 33.10 32.05 32.90 213,956 +0.65(+2.02%)
Aug 17, 2018 32.75 32.90 32.15 32.25 202,300 -0.45(-1.38%)
Aug 16, 2018 32.45 32.88 32.00 32.70 207,307 +0.35(+1.08%)
Aug 15, 2018 32.25 32.50 31.61 32.35 246,764 -0.10(-0.31%)
Aug 14, 2018 32.70 33.10 32.25 32.45 222,065 -0.15(-0.46%)
Aug 13, 2018 32.90 33.15 32.35 32.60 264,249 -0.30(-0.91%)
Aug 10, 2018 32.45 33.10 31.07 32.90 364,200 +0.30(+0.92%)
Aug 09, 2018 32.80 33.55 32.55 32.60 462,069 -0.30(-0.91%)
Aug 08, 2018 33.10 33.10 32.45 32.90 287,435 -0.10(-0.30%)
Aug 07, 2018 33.00 33.08 32.50 33.00 379,060 +0.00(+0.00%)
Aug 06, 2018 33.75 33.85 32.80 33.00 343,138 -0.55(-1.64%)
Aug 03, 2018 34.05 34.32 33.55 33.55 295,200 -0.45(-1.32%)
Aug 02, 2018 33.60 34.45 33.55 34.00 446,042 +0.05(+0.15%)
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.