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 (%)
Dec 30, 2011 16.42 16.55 16.00 16.15 65,827 -0.03(-0.19%)
Dec 29, 2011 16.07 16.52 16.02 16.18 60,493 +0.15(+0.94%)
Dec 28, 2011 16.70 16.70 16.01 16.03 28,162 -0.65(-3.90%)
Dec 27, 2011 16.79 16.81 16.47 16.68 37,572 -0.11(-0.66%)
Dec 23, 2011 16.80 16.86 16.63 16.79 42,591 -0.01(-0.06%)
Dec 21, 2011 16.76 16.80 16.24 16.80 26,424 +0.00(+0.00%)
Dec 20, 2011 16.60 17.08 16.60 16.80 43,225 +0.56(+3.45%)
Dec 19, 2011 16.71 16.95 16.21 16.24 81,888 -0.71(-4.19%)
Dec 16, 2011 17.10 17.13 16.83 16.95 84,055 +0.05(+0.30%)
Dec 15, 2011 17.09 17.10 16.87 16.90 139,119 +0.06(+0.36%)
Dec 14, 2011 16.64 16.91 16.44 16.84 57,761 +0.08(+0.48%)
Dec 13, 2011 16.86 17.10 16.61 16.76 87,267 +0.10(+0.60%)
Dec 12, 2011 16.29 16.82 16.11 16.66 58,839 +0.17(+1.03%)
Dec 09, 2011 16.29 16.55 16.05 16.49 50,792 +0.29(+1.79%)
Dec 08, 2011 16.53 16.74 16.17 16.20 68,209 -0.43(-2.59%)
Dec 07, 2011 16.61 16.71 16.22 16.63 65,728 -0.02(-0.12%)
Dec 06, 2011 16.33 16.74 16.22 16.65 63,065 +0.31(+1.90%)
Dec 05, 2011 15.96 16.43 15.96 16.34 87,217 +0.60(+3.81%)
Dec 02, 2011 15.63 15.83 15.52 15.74 99,265 +0.32(+2.08%)
Dec 01, 2011 15.62 15.72 15.28 15.42 40,957 -0.30(-1.91%)
Nov 30, 2011 15.75 15.75 15.24 15.72 130,076 +0.53(+3.49%)
Nov 29, 2011 15.68 15.70 15.08 15.19 36,504 -0.46(-2.94%)
Nov 28, 2011 15.71 15.81 15.34 15.65 44,492 +0.46(+3.03%)
Nov 25, 2011 15.44 15.58 15.03 15.19 26,385 -0.31(-2.00%)
Nov 23, 2011 15.60 15.76 15.31 15.50 105,904 -0.19(-1.21%)
Nov 22, 2011 15.81 15.86 15.62 15.69 68,352 -0.05(-0.32%)
Nov 21, 2011 15.43 15.87 15.43 15.74 76,031 -0.03(-0.19%)
Nov 18, 2011 15.95 16.08 15.71 15.77 68,275 -0.20(-1.25%)
Nov 17, 2011 15.93 16.14 15.66 15.97 57,184 +0.08(+0.50%)
Nov 16, 2011 16.00 16.25 15.80 15.89 48,102 -0.27(-1.67%)
Nov 15, 2011 15.98 16.20 15.86 16.16 77,507 +0.18(+1.09%)
Nov 14, 2011 15.96 16.09 15.90 15.98 62,585 +0.05(+0.35%)
Nov 11, 2011 15.61 16.12 15.57 15.93 42,610 +0.39(+2.51%)
Nov 10, 2011 15.62 15.86 15.30 15.54 44,114 +0.16(+1.04%)
Nov 09, 2011 15.55 15.96 15.31 15.38 47,437 -0.58(-3.63%)
Nov 08, 2011 15.88 16.11 15.74 15.96 40,810 +0.23(+1.46%)
Nov 07, 2011 15.78 15.93 15.40 15.73 40,619 +0.06(+0.38%)
Nov 04, 2011 15.78 15.89 15.56 15.67 41,818 -0.32(-2.00%)
Nov 03, 2011 16.04 16.04 15.51 15.99 80,301 +0.14(+0.88%)
Nov 02, 2011 15.93 15.96 15.45 15.85 94,936 +0.17(+1.08%)
Nov 01, 2011 14.89 15.95 14.68 15.68 175,029 +0.24(+1.55%)
Oct 31, 2011 15.09 15.46 15.09 15.44 81,562 +0.14(+0.92%)
Oct 28, 2011 15.02 15.50 14.90 15.30 117,640 +0.09(+0.59%)
Oct 27, 2011 14.96 15.37 14.09 15.21 161,920 +0.73(+5.04%)
Oct 26, 2011 14.71 14.71 14.22 14.48 51,100 -0.05(-0.34%)
Oct 25, 2011 14.64 14.84 14.50 14.53 48,534 -0.27(-1.82%)
Oct 24, 2011 14.84 14.92 14.59 14.80 90,644 +0.08(+0.54%)
Oct 21, 2011 14.46 14.98 14.32 14.72 125,271 +0.54(+3.81%)
Oct 20, 2011 13.94 14.38 13.71 14.18 86,745 +0.23(+1.65%)
Oct 19, 2011 14.13 14.20 13.74 13.95 47,481 -0.21(-1.48%)
Oct 18, 2011 13.78 14.48 13.59 14.16 78,002 +0.43(+3.13%)
Oct 17, 2011 14.45 14.57 13.69 13.73 113,323 -0.83(-5.70%)
Oct 14, 2011 14.16 14.74 14.00 14.56 101,020 +0.51(+3.63%)
Oct 13, 2011 13.46 14.05 13.41 14.05 53,601 +0.41(+3.01%)
Oct 12, 2011 13.15 13.80 13.15 13.64 141,777 +0.50(+3.81%)
Oct 11, 2011 13.01 13.34 12.96 13.14 73,312 -0.03(-0.23%)
Oct 10, 2011 12.96 13.35 12.79 13.17 79,020 +0.16(+1.23%)
Oct 07, 2011 13.66 13.68 12.61 13.01 82,751 -0.61(-4.48%)
Oct 06, 2011 13.26 13.70 12.95 13.62 124,321 +0.65(+5.01%)
Oct 05, 2011 12.68 13.07 12.28 12.97 89,469 +0.26(+2.05%)
Oct 04, 2011 11.93 12.73 11.42 12.71 158,830 +0.70(+5.83%)
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.