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 (%)
Aug 31, 2010 12.58 12.58 12.33 12.48 16,444 -0.07(-0.52%)
Aug 30, 2010 12.97 13.15 12.51 12.55 25,805 -0.51(-3.91%)
Aug 27, 2010 12.75 13.07 12.49 13.06 28,920 +0.40(+3.16%)
Aug 26, 2010 12.28 12.73 12.28 12.66 33,631 +0.40(+3.26%)
Aug 25, 2010 12.09 12.27 11.99 12.26 58,187 +0.07(+0.57%)
Aug 24, 2010 11.98 12.48 11.93 12.19 21,323 +0.06(+0.49%)
Aug 23, 2010 12.38 12.79 12.11 12.13 29,015 -0.15(-1.22%)
Aug 20, 2010 11.87 12.58 11.68 12.28 30,577 +0.35(+2.93%)
Aug 19, 2010 12.43 12.50 11.81 11.93 51,740 -0.58(-4.64%)
Aug 18, 2010 12.57 12.65 12.25 12.51 22,816 -0.11(-0.87%)
Aug 17, 2010 12.59 12.75 12.37 12.62 26,714 +0.18(+1.45%)
Aug 16, 2010 12.56 12.95 12.24 12.44 40,855 -0.22(-1.74%)
Aug 13, 2010 12.68 12.71 12.36 12.66 57,769 -0.09(-0.71%)
Aug 12, 2010 12.66 12.99 12.46 12.75 42,760 -0.07(-0.55%)
Aug 11, 2010 13.06 13.18 12.79 12.82 82,720 -0.37(-2.81%)
Aug 10, 2010 12.99 13.30 12.92 13.19 87,840 +0.05(+0.38%)
Aug 09, 2010 13.05 13.17 12.71 13.14 37,609 +0.14(+1.08%)
Aug 06, 2010 13.00 13.03 12.50 13.00 60,009 +0.00(+0.00%)
Aug 05, 2010 12.73 13.29 12.04 13.00 49,589 +0.14(+1.09%)
Aug 04, 2010 11.92 13.00 11.92 12.86 104,278 +1.02(+8.61%)
Aug 03, 2010 12.20 12.25 11.64 11.84 42,872 +0.01(+0.08%)
Aug 02, 2010 12.11 12.11 11.65 11.83 85,905 -0.13(-1.09%)
Jul 30, 2010 11.47 12.49 11.47 11.96 48,070 +0.35(+3.01%)
Jul 29, 2010 11.63 11.63 11.41 11.61 7,780 -0.14(-1.19%)
Jul 28, 2010 11.34 11.77 11.29 11.75 137,278 +0.38(+3.34%)
Jul 27, 2010 11.75 11.78 11.31 11.37 48,443 -0.31(-2.65%)
Jul 26, 2010 11.90 12.39 11.57 11.68 112,891 -0.07(-0.60%)
Jul 23, 2010 11.46 11.90 11.30 11.75 79,336 +0.22(+1.91%)
Jul 22, 2010 11.46 11.57 11.15 11.53 158,862 +0.25(+2.22%)
Jul 21, 2010 11.80 11.94 11.25 11.28 36,345 -0.54(-4.57%)
Jul 20, 2010 11.77 12.02 10.73 11.82 103,189 -0.13(-1.09%)
Jul 19, 2010 12.25 12.25 11.75 11.95 35,369 -0.38(-3.08%)
Jul 16, 2010 12.71 12.74 12.18 12.33 124,292 -0.36(-2.84%)
Jul 15, 2010 13.30 13.41 12.69 12.69 104,924 -0.75(-5.58%)
Jul 14, 2010 13.35 13.50 13.31 13.44 44,289 -0.01(-0.07%)
Jul 13, 2010 13.28 13.49 13.10 13.45 66,666 +0.32(+2.44%)
Jul 12, 2010 13.30 13.42 13.00 13.13 33,260 -0.17(-1.28%)
Jul 09, 2010 13.40 13.43 13.25 13.30 43,135 -0.13(-0.97%)
Jul 08, 2010 13.77 13.85 13.33 13.43 78,361 +0.15(+1.13%)
Jul 07, 2010 12.93 13.28 12.93 13.28 48,183 +0.44(+3.43%)
Jul 06, 2010 12.79 13.19 12.69 12.84 53,379 +0.19(+1.50%)
Jul 02, 2010 12.72 12.97 11.84 12.65 11,580 +0.03(+0.24%)
Jul 01, 2010 12.26 12.96 11.98 12.62 75,153 +0.41(+3.36%)
Jun 30, 2010 12.51 12.97 11.80 12.21 30,124 -0.32(-2.55%)
Jun 29, 2010 13.12 13.39 12.45 12.53 54,114 -0.78(-5.86%)
Jun 25, 2010 12.37 13.46 12.37 13.31 1,059,810 +0.45(+3.50%)
Jun 24, 2010 12.95 13.25 12.55 12.86 101,807 -0.17(-1.30%)
Jun 23, 2010 13.24 13.25 12.91 13.03 36,885 -0.22(-1.66%)
Jun 22, 2010 13.38 13.44 13.15 13.25 55,955 -0.08(-0.60%)
Jun 21, 2010 13.19 13.38 12.99 13.33 86,858 +0.23(+1.76%)
Jun 18, 2010 13.12 13.25 12.98 13.10 44,077 +0.08(+0.61%)
Jun 17, 2010 12.97 13.22 12.74 13.02 25,220 +0.07(+0.54%)
Jun 16, 2010 12.65 13.21 12.35 12.95 48,577 +0.16(+1.25%)
Jun 15, 2010 12.39 12.90 11.96 12.79 39,125 +0.41(+3.31%)
Jun 14, 2010 12.09 12.90 12.09 12.38 58,988 +0.42(+3.51%)
Jun 11, 2010 11.84 12.24 11.84 11.96 31,201 -0.02(-0.17%)
Jun 10, 2010 12.35 12.35 11.87 11.98 50,588 -0.20(-1.64%)
Jun 09, 2010 12.47 12.67 12.02 12.18 36,242 -0.11(-0.90%)
Jun 08, 2010 12.67 12.71 12.26 12.29 44,428 -0.56(-4.36%)
Jun 07, 2010 13.08 13.15 12.82 12.85 47,607 -0.20(-1.53%)
Jun 04, 2010 13.16 13.40 13.02 13.05 44,642 -0.31(-2.32%)
Jun 03, 2010 13.29 13.40 13.01 13.36 54,116 +0.04(+0.30%)
Jun 02, 2010 12.96 13.34 12.77 13.32 38,241 +0.30(+2.30%)
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.