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 (%)
Jul 31, 2019 21.40 21.57 20.87 21.06 450,332 -0.35(-1.63%)
Jul 30, 2019 21.02 21.49 20.94 21.41 142,636 +0.19(+0.90%)
Jul 29, 2019 21.26 21.40 20.85 21.22 254,611 -0.20(-0.93%)
Jul 26, 2019 21.33 21.62 21.21 21.42 369,800 +0.09(+0.42%)
Jul 25, 2019 18.50 22.20 18.00 21.33 486,395 +1.41(+7.08%)
Jul 24, 2019 19.50 20.18 19.50 19.92 337,445 +0.30(+1.53%)
Jul 23, 2019 19.30 19.64 19.28 19.62 139,963 +0.49(+2.56%)
Jul 22, 2019 19.14 19.44 19.10 19.13 93,983 +0.00(+0.00%)
Jul 19, 2019 19.07 19.40 19.05 19.13 144,500 +0.04(+0.21%)
Jul 18, 2019 19.17 19.29 18.90 19.09 134,122 -0.01(-0.05%)
Jul 17, 2019 19.40 19.52 19.08 19.10 160,441 -0.45(-2.30%)
Jul 16, 2019 19.50 19.99 19.36 19.55 176,306 +0.20(+1.03%)
Jul 15, 2019 19.46 19.57 19.24 19.35 138,095 -0.17(-0.87%)
Jul 12, 2019 18.98 19.62 18.95 19.52 185,100 +0.41(+2.15%)
Jul 11, 2019 19.24 19.36 18.90 19.11 187,504 -0.14(-0.73%)
Jul 10, 2019 19.60 19.61 19.14 19.25 197,579 -0.13(-0.67%)
Jul 09, 2019 19.08 19.80 19.08 19.38 260,986 +0.10(+0.52%)
Jul 08, 2019 19.35 19.47 19.22 19.28 129,036 -0.32(-1.63%)
Jul 05, 2019 19.44 19.81 19.31 19.60 124,800 +0.12(+0.62%)
Jul 03, 2019 19.48 19.74 19.35 19.48 70,700 +0.01(+0.05%)
Jul 02, 2019 19.11 19.87 19.07 19.47 250,801 -0.33(-1.67%)
Jul 01, 2019 20.28 21.12 19.75 19.80 361,396 -1.07(-5.13%)
Jun 28, 2019 20.43 21.02 20.43 20.87 1,109,800 +0.47(+2.30%)
Jun 27, 2019 19.88 20.42 19.88 20.40 292,226 +0.55(+2.77%)
Jun 26, 2019 19.28 19.86 19.24 19.85 258,028 +0.66(+3.44%)
Jun 25, 2019 19.56 19.56 18.92 19.19 268,562 -0.33(-1.69%)
Jun 24, 2019 19.70 19.70 19.39 19.52 175,868 -0.20(-1.01%)
Jun 21, 2019 20.08 20.08 19.59 19.72 262,000 -0.43(-2.13%)
Jun 20, 2019 19.77 20.31 19.77 20.15 157,937 +0.51(+2.60%)
Jun 19, 2019 19.63 19.77 19.45 19.64 223,435 +0.00(+0.00%)
Jun 18, 2019 19.75 20.01 19.50 19.64 278,367 +0.00(+0.00%)
Jun 17, 2019 20.48 20.58 19.58 19.64 194,530 -0.89(-4.34%)
Jun 14, 2019 20.80 20.91 20.26 20.53 244,900 -0.29(-1.39%)
Jun 13, 2019 20.57 21.05 20.57 20.82 226,056 +0.27(+1.31%)
Jun 12, 2019 20.26 20.75 20.12 20.55 257,632 +0.14(+0.69%)
Jun 11, 2019 20.63 21.00 20.15 20.41 306,602 -0.11(-0.54%)
Jun 10, 2019 19.91 20.53 19.91 20.52 195,826 +0.76(+3.85%)
Jun 07, 2019 19.84 20.17 19.73 19.76 197,700 -0.06(-0.30%)
Jun 06, 2019 20.21 20.21 19.66 19.82 123,891 -0.38(-1.88%)
Jun 05, 2019 20.20 20.47 19.90 20.20 359,788 +0.08(+0.40%)
Jun 04, 2019 19.78 20.15 19.60 20.12 412,250 +0.61(+3.13%)
Jun 03, 2019 19.62 20.06 19.43 19.51 183,198 -0.16(-0.81%)
May 31, 2019 19.59 19.80 19.30 19.67 323,100 -0.16(-0.81%)
May 30, 2019 20.19 20.42 19.67 19.83 105,635 -0.28(-1.39%)
May 29, 2019 20.26 20.30 19.99 20.11 247,156 -0.21(-1.03%)
May 28, 2019 20.90 21.13 20.30 20.32 151,905 -0.54(-2.59%)
May 24, 2019 21.08 21.20 20.58 20.86 448,900 -0.09(-0.43%)
May 23, 2019 20.72 20.98 20.50 20.95 233,355 +0.00(+0.00%)
May 22, 2019 21.20 21.76 20.81 20.95 402,669 -0.42(-1.97%)
May 21, 2019 21.57 21.69 21.30 21.37 285,263 -0.02(-0.09%)
May 20, 2019 21.39 21.47 20.87 21.39 377,707 -0.22(-1.02%)
May 17, 2019 21.74 22.11 21.51 21.61 262,000 -0.37(-1.68%)
May 16, 2019 21.78 22.13 21.78 21.98 360,530 +0.27(+1.24%)
May 15, 2019 21.67 21.73 21.37 21.71 148,902 -0.09(-0.41%)
May 14, 2019 21.49 21.93 21.43 21.80 198,739 +0.40(+1.87%)
May 13, 2019 21.76 21.90 21.32 21.40 232,129 -0.90(-4.04%)
May 10, 2019 22.45 22.45 21.89 22.30 315,000 -0.30(-1.33%)
May 09, 2019 22.69 23.00 22.43 22.60 223,411 -0.33(-1.44%)
May 08, 2019 22.74 23.10 22.66 22.93 262,244 +0.11(+0.48%)
May 07, 2019 23.32 23.55 22.53 22.82 209,908 -0.75(-3.18%)
May 06, 2019 23.33 23.85 23.33 23.57 145,939 -0.13(-0.55%)
May 03, 2019 22.98 23.81 22.82 23.70 274,200 +0.83(+3.63%)
May 02, 2019 22.32 23.55 22.21 22.87 412,832 +0.51(+2.28%)
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.