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 31, 2013 21.65 21.48 21.48 21.48 71,400 -0.08(-0.37%)
Dec 30, 2013 21.61 21.99 21.54 21.56 79,594 +0.01(+0.05%)
Dec 27, 2013 21.32 21.64 21.32 21.55 51,909 +0.30(+1.41%)
Dec 26, 2013 21.12 21.49 20.95 21.25 182,297 +0.24(+1.14%)
Dec 24, 2013 20.34 21.25 20.33 21.01 97,897 +0.76(+3.75%)
Dec 23, 2013 20.24 20.74 20.22 20.25 139,655 +0.02(+0.10%)
Dec 20, 2013 20.18 20.46 20.00 20.23 176,244 +0.13(+0.65%)
Dec 19, 2013 20.28 20.50 20.00 20.10 73,597 -0.14(-0.69%)
Dec 18, 2013 20.13 20.51 19.98 20.24 73,381 +0.19(+0.95%)
Dec 17, 2013 20.22 20.38 19.99 20.05 29,001 -0.13(-0.64%)
Dec 16, 2013 20.05 20.51 20.05 20.18 55,379 +0.18(+0.90%)
Dec 13, 2013 20.10 20.35 19.98 20.00 76,195 -0.03(-0.15%)
Dec 12, 2013 19.99 20.20 19.98 20.03 32,158 -0.01(-0.05%)
Dec 11, 2013 20.00 20.08 19.94 20.04 110,047 +0.04(+0.20%)
Dec 10, 2013 20.21 20.28 19.96 20.00 55,026 -0.20(-0.99%)
Dec 09, 2013 20.30 20.39 19.80 20.20 90,020 -0.08(-0.39%)
Dec 06, 2013 20.23 20.45 20.18 20.28 0 +0.22(+1.10%)
Dec 05, 2013 19.94 20.24 19.93 20.06 0 +0.06(+0.30%)
Dec 04, 2013 19.95 20.16 19.41 20.00 0 -0.02(-0.10%)
Dec 03, 2013 19.95 20.14 19.79 20.02 0 +0.01(+0.05%)
Dec 02, 2013 20.63 20.63 19.98 20.01 102,200 -0.57(-2.77%)
Nov 29, 2013 20.55 20.74 20.54 20.58 0 +0.12(+0.59%)
Nov 27, 2013 20.22 20.52 20.14 20.46 0 +0.22(+1.09%)
Nov 26, 2013 20.23 20.47 20.19 20.24 0 +0.07(+0.35%)
Nov 25, 2013 20.32 20.65 20.08 20.17 100,569 -0.08(-0.40%)
Nov 22, 2013 20.08 20.35 20.01 20.25 0 +0.23(+1.15%)
Nov 21, 2013 20.07 20.33 19.99 20.02 90,067 -0.02(-0.10%)
Nov 20, 2013 20.44 20.58 19.96 20.04 0 -0.40(-1.96%)
Nov 19, 2013 20.51 20.82 20.35 20.44 173,007 -0.09(-0.44%)
Nov 18, 2013 20.47 21.42 20.47 20.53 0 +0.13(+0.64%)
Nov 15, 2013 20.08 20.62 19.80 20.40 0 +0.29(+1.44%)
Nov 14, 2013 20.33 20.75 20.04 20.11 0 +0.63(+3.23%)
Nov 12, 2013 19.02 19.58 19.02 19.48 0 +0.37(+1.94%)
Nov 11, 2013 19.20 19.34 18.94 19.11 0 -0.13(-0.68%)
Nov 08, 2013 19.19 19.58 19.13 19.24 0 +0.02(+0.10%)
Nov 07, 2013 19.43 19.60 19.15 19.22 101,148 -0.16(-0.83%)
Nov 06, 2013 19.14 19.48 19.11 19.38 127,969 +0.23(+1.20%)
Nov 05, 2013 18.80 19.32 18.80 19.15 0 +0.28(+1.48%)
Nov 04, 2013 18.56 18.92 18.33 18.87 159,670 +0.36(+1.94%)
Nov 01, 2013 18.37 18.79 18.17 18.51 0 +0.10(+0.54%)
Oct 31, 2013 18.46 18.55 18.11 18.41 0 -0.10(-0.54%)
Oct 30, 2013 19.19 19.50 18.43 18.51 114,640 -0.62(-3.24%)
Oct 29, 2013 19.62 19.73 19.04 19.13 0 -0.49(-2.50%)
Oct 28, 2013 19.09 19.74 18.94 19.62 0 +0.51(+2.67%)
Oct 25, 2013 19.24 20.00 18.85 19.11 0 -1.89(-9.00%)
Oct 24, 2013 21.84 21.95 21.00 21.00 205,185 -0.74(-3.40%)
Oct 23, 2013 20.89 21.79 20.80 21.74 0 +0.74(+3.52%)
Oct 22, 2013 20.59 21.02 20.47 21.00 135,202 +0.52(+2.54%)
Oct 21, 2013 20.31 20.54 20.04 20.48 73,185 +0.23(+1.14%)
Oct 18, 2013 19.90 20.25 19.75 20.25 114,863 +0.35(+1.76%)
Oct 17, 2013 19.82 19.99 19.70 19.90 78,804 -0.04(-0.20%)
Oct 16, 2013 19.99 20.09 19.91 19.94 116,175 +0.07(+0.35%)
Oct 15, 2013 20.07 20.10 19.83 19.87 127,873 -0.18(-0.90%)
Oct 14, 2013 20.12 20.22 19.93 20.05 97,560 +0.05(+0.25%)
Oct 11, 2013 19.75 20.03 19.64 20.00 0 +0.25(+1.27%)
Oct 10, 2013 20.40 21.03 19.63 19.75 168,049 -0.47(-2.32%)
Oct 09, 2013 20.32 20.49 20.18 20.22 0 +0.01(+0.05%)
Oct 08, 2013 20.30 21.27 20.09 20.21 84,442 -0.06(-0.30%)
Oct 07, 2013 20.02 20.41 19.74 20.27 0 +0.02(+0.10%)
Oct 04, 2013 20.23 20.72 20.07 20.25 0 -0.02(-0.10%)
Oct 03, 2013 20.49 20.62 20.08 20.27 0 -0.35(-1.70%)
Oct 02, 2013 20.78 20.96 20.53 20.62 133,564 -0.26(-1.25%)
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.