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 (%)
Feb 28, 2019 23.96 24.09 23.81 24.02 125,420 +0.05(+0.21%)
Feb 27, 2019 24.40 24.53 23.92 23.97 129,847 -0.53(-2.16%)
Feb 26, 2019 24.96 25.20 24.49 24.50 106,104 -0.48(-1.92%)
Feb 25, 2019 25.49 25.60 24.98 24.98 147,844 -0.44(-1.73%)
Feb 22, 2019 25.59 25.59 25.27 25.42 126,900 -0.18(-0.70%)
Feb 21, 2019 25.48 25.80 25.42 25.60 96,081 +0.09(+0.35%)
Feb 20, 2019 25.28 25.56 25.27 25.51 171,766 +0.26(+1.03%)
Feb 19, 2019 25.32 25.91 25.24 25.25 188,012 -0.15(-0.59%)
Feb 15, 2019 25.19 25.48 25.06 25.40 227,800 +0.22(+0.87%)
Feb 14, 2019 24.62 25.40 24.48 25.18 248,655 +0.51(+2.07%)
Feb 13, 2019 24.76 25.11 24.62 24.67 303,883 +0.03(+0.12%)
Feb 12, 2019 24.64 25.20 24.36 24.64 381,940 +0.02(+0.08%)
Feb 11, 2019 23.95 24.80 23.95 24.62 278,331 +0.71(+2.97%)
Feb 08, 2019 23.32 24.27 22.04 23.91 569,300 +0.58(+2.49%)
Feb 07, 2019 22.79 23.53 21.75 23.33 708,317 -0.91(-3.75%)
Feb 06, 2019 24.17 24.45 24.13 24.24 246,141 +0.05(+0.21%)
Feb 05, 2019 24.16 24.52 24.00 24.19 121,852 +0.16(+0.67%)
Feb 04, 2019 23.85 24.04 23.71 24.03 164,668 +0.24(+1.01%)
Feb 01, 2019 23.73 23.96 23.67 23.79 131,400 +0.03(+0.13%)
Jan 31, 2019 24.09 24.16 23.62 23.76 155,394 -0.31(-1.29%)
Jan 30, 2019 23.89 24.17 23.64 24.07 139,466 +0.37(+1.56%)
Jan 29, 2019 23.61 23.82 23.50 23.70 122,370 +0.19(+0.81%)
Jan 28, 2019 23.32 23.60 23.27 23.51 126,671 -0.04(-0.17%)
Jan 25, 2019 23.27 23.69 23.18 23.55 168,400 +0.40(+1.73%)
Jan 24, 2019 23.43 23.55 23.12 23.15 169,705 -0.28(-1.20%)
Jan 23, 2019 23.47 23.55 23.28 23.43 263,989 +0.09(+0.39%)
Jan 22, 2019 23.42 23.69 23.27 23.34 170,776 -0.23(-0.98%)
Jan 18, 2019 23.05 23.92 23.05 23.57 179,600 +0.66(+2.88%)
Jan 17, 2019 22.16 22.92 22.16 22.91 174,833 +0.65(+2.92%)
Jan 16, 2019 22.25 22.90 22.13 22.26 203,902 +0.04(+0.18%)
Jan 15, 2019 22.32 22.67 21.90 22.22 170,515 -0.16(-0.71%)
Jan 14, 2019 22.25 22.67 22.01 22.38 207,821 -0.18(-0.80%)
Jan 11, 2019 22.29 22.80 22.16 22.56 208,300 +0.11(+0.49%)
Jan 10, 2019 22.23 22.55 22.05 22.45 121,230 +0.05(+0.22%)
Jan 09, 2019 21.81 22.59 21.78 22.40 229,281 +0.59(+2.71%)
Jan 08, 2019 21.24 21.82 20.79 21.81 280,793 +0.89(+4.25%)
Jan 07, 2019 20.87 21.23 20.48 20.92 176,220 +0.05(+0.24%)
Jan 04, 2019 20.43 21.02 20.43 20.87 230,400 +0.70(+3.47%)
Jan 03, 2019 20.29 20.73 20.01 20.17 212,051 -0.29(-1.42%)
Jan 02, 2019 19.97 20.74 19.90 20.46 231,936 +0.13(+0.64%)
Dec 31, 2018 20.23 20.36 19.89 20.33 167,000 +0.17(+0.84%)
Dec 28, 2018 20.07 20.48 19.78 20.16 206,400 +0.12(+0.60%)
Dec 27, 2018 19.66 20.04 19.29 20.04 148,887 +0.06(+0.30%)
Dec 26, 2018 19.28 20.03 19.17 19.98 165,740 +0.78(+4.06%)
Dec 24, 2018 19.44 19.97 18.82 19.20 149,800 -0.56(-2.83%)
Dec 21, 2018 19.91 20.05 19.08 19.76 649,800 -0.08(-0.40%)
Dec 20, 2018 20.19 20.51 19.71 19.84 226,768 -0.41(-2.02%)
Dec 19, 2018 21.07 21.35 20.14 20.25 204,153 -1.00(-4.71%)
Dec 18, 2018 21.39 22.04 21.21 21.25 266,301 +0.19(+0.90%)
Dec 17, 2018 20.85 21.58 20.71 21.06 315,618 +0.03(+0.14%)
Dec 14, 2018 21.30 21.56 20.61 21.03 460,400 -0.51(-2.37%)
Dec 13, 2018 22.03 23.06 20.97 21.54 484,335 -0.21(-0.97%)
Dec 12, 2018 22.51 22.51 21.64 21.75 668,285 -0.46(-2.07%)
Dec 11, 2018 23.02 23.10 22.17 22.21 320,585 -0.58(-2.54%)
Dec 10, 2018 22.56 23.00 22.36 22.79 453,434 +0.23(+1.02%)
Dec 07, 2018 23.12 23.41 22.10 22.56 322,400 -0.55(-2.38%)
Dec 06, 2018 22.93 23.79 22.51 23.11 384,610 -0.31(-1.32%)
Dec 04, 2018 24.89 24.89 23.02 23.42 381,800 -1.54(-6.17%)
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.