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 26, 2010 11.24 11.49 11.03 11.31 48,855 +0.16(+1.43%)
Feb 25, 2010 10.86 11.23 10.64 11.15 49,016 +0.16(+1.46%)
Feb 24, 2010 11.27 11.28 10.40 10.99 98,624 -0.03(-0.27%)
Feb 23, 2010 11.33 11.33 10.82 11.02 438,209 -0.39(-3.42%)
Feb 22, 2010 11.61 11.78 11.24 11.41 100,473 +0.05(+0.44%)
Feb 19, 2010 10.91 11.40 10.70 11.36 82,392 +0.46(+4.22%)
Feb 18, 2010 10.55 10.90 10.55 10.90 81,888 +0.36(+3.42%)
Feb 17, 2010 10.57 10.71 10.37 10.54 95,445 +0.05(+0.48%)
Feb 16, 2010 10.60 10.60 10.33 10.49 88,712 +0.00(+0.00%)
Feb 12, 2010 10.67 10.49 10.49 10.49 231,000 -0.17(-1.59%)
Feb 11, 2010 10.30 10.77 10.18 10.66 88,506 +0.35(+3.39%)
Feb 10, 2010 10.59 10.79 10.18 10.31 77,727 -0.31(-2.92%)
Feb 09, 2010 10.82 10.82 10.55 10.62 52,121 -0.05(-0.47%)
Feb 08, 2010 10.56 10.80 10.56 10.67 63,144 +0.12(+1.14%)
Feb 05, 2010 10.87 10.87 10.50 10.55 82,695 -0.24(-2.22%)
Feb 04, 2010 11.26 11.26 10.74 10.79 94,617 -0.49(-4.34%)
Feb 03, 2010 11.88 11.88 11.14 11.28 204,243 -0.62(-5.21%)
Feb 02, 2010 12.06 12.24 11.69 11.90 132,768 -0.20(-1.65%)
Feb 01, 2010 12.11 12.72 11.74 12.10 93,931 +0.03(+0.25%)
Jan 29, 2010 12.32 12.70 12.05 12.07 48,185 -0.17(-1.39%)
Jan 28, 2010 12.74 12.74 12.09 12.24 41,752 -0.27(-2.16%)
Jan 27, 2010 12.29 12.53 12.26 12.51 56,275 +0.14(+1.13%)
Jan 26, 2010 12.53 12.64 12.26 12.37 143,089 -0.24(-1.90%)
Jan 25, 2010 12.59 12.71 12.52 12.61 46,743 +0.08(+0.64%)
Jan 22, 2010 12.88 12.88 12.25 12.53 56,227 -0.32(-2.49%)
Jan 21, 2010 13.24 13.24 12.75 12.85 27,331 -0.20(-1.53%)
Jan 20, 2010 13.05 13.29 12.91 13.05 57,046 -0.05(-0.38%)
Jan 19, 2010 13.13 13.26 13.04 13.10 62,035 -0.10(-0.76%)
Jan 15, 2010 13.32 13.20 13.20 13.20 64,700 -0.10(-0.75%)
Jan 14, 2010 13.33 13.41 13.21 13.30 53,685 -0.01(-0.08%)
Jan 13, 2010 13.41 13.50 13.20 13.31 24,133 +0.01(+0.08%)
Jan 12, 2010 13.42 13.82 13.21 13.30 58,049 -0.16(-1.19%)
Jan 11, 2010 13.81 13.81 13.26 13.46 116,283 -0.14(-1.03%)
Jan 08, 2010 13.70 14.02 13.30 13.60 118,555 -0.06(-0.44%)
Jan 07, 2010 13.04 13.73 12.66 13.66 119,712 +0.73(+5.65%)
Jan 06, 2010 12.42 13.21 12.41 12.93 126,342 +0.61(+4.95%)
Jan 05, 2010 12.44 12.49 12.20 12.32 90,666 -0.07(-0.56%)
Jan 04, 2010 12.81 12.83 12.39 12.39 71,486 -0.30(-2.36%)
Dec 31, 2009 12.71 12.69 12.69 12.69 33,400 +0.04(+0.32%)
Dec 30, 2009 12.44 12.70 12.25 12.65 16,028 +0.21(+1.69%)
Dec 29, 2009 12.65 12.65 12.31 12.44 45,633 -0.05(-0.40%)
Dec 28, 2009 12.53 12.97 12.40 12.49 69,672 -0.09(-0.72%)
Dec 24, 2009 12.51 12.79 12.50 12.58 23,434 +0.02(+0.16%)
Dec 23, 2009 12.65 12.69 12.38 12.56 97,297 +0.05(+0.40%)
Dec 22, 2009 12.98 12.98 12.39 12.51 148,406 -0.34(-2.65%)
Dec 21, 2009 12.49 12.93 12.36 12.85 77,916 +0.45(+3.63%)
Dec 18, 2009 12.43 12.90 12.21 12.40 662,678 +0.32(+2.65%)
Dec 17, 2009 12.26 12.71 12.02 12.08 85,928 -0.27(-2.19%)
Dec 16, 2009 13.04 13.33 12.26 12.35 135,080 -0.76(-5.78%)
Dec 15, 2009 13.10 13.24 12.63 13.11 76,676 +0.17(+1.33%)
Dec 14, 2009 12.64 13.32 12.64 12.94 100,304 -0.38(-2.82%)
Dec 11, 2009 13.25 13.32 12.90 13.31 64,319 +0.10(+0.78%)
Dec 10, 2009 13.60 13.60 12.75 13.21 75,317 -0.19(-1.44%)
Dec 09, 2009 13.55 14.33 13.20 13.40 57,847 +0.02(+0.15%)
Dec 08, 2009 13.70 13.70 13.25 13.38 24,110 -0.39(-2.83%)
Dec 07, 2009 13.78 14.02 13.56 13.77 38,350 -0.18(-1.26%)
Dec 04, 2009 13.48 14.12 13.19 13.95 187,768 +0.82(+6.21%)
Dec 03, 2009 12.93 13.50 12.90 13.13 71,650 +0.24(+1.86%)
Dec 02, 2009 13.14 13.15 12.69 12.89 56,217 -0.10(-0.76%)
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.