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 30, 2019 20.38 20.64 19.87 20.04 198,000 -0.25(-1.23%)
Aug 29, 2019 19.82 20.38 19.80 20.29 166,412 +0.74(+3.79%)
Aug 28, 2019 19.20 19.75 19.11 19.55 227,191 +0.32(+1.66%)
Aug 27, 2019 19.53 19.56 18.92 19.23 177,579 -0.10(-0.52%)
Aug 26, 2019 19.25 19.55 19.24 19.33 139,288 +0.24(+1.26%)
Aug 23, 2019 19.63 19.76 18.98 19.09 277,400 -0.58(-2.95%)
Aug 22, 2019 20.05 20.29 19.62 19.67 118,263 -0.35(-1.75%)
Aug 21, 2019 19.71 20.22 19.63 20.02 104,650 +0.43(+2.19%)
Aug 20, 2019 20.00 20.00 19.42 19.59 329,332 -0.41(-2.05%)
Aug 19, 2019 20.04 20.32 19.93 20.00 149,819 +0.26(+1.32%)
Aug 16, 2019 19.37 19.95 19.37 19.74 316,300 +0.49(+2.55%)
Aug 15, 2019 19.26 19.45 19.05 19.25 108,463 -0.03(-0.16%)
Aug 14, 2019 20.00 20.00 19.20 19.28 423,626 -1.07(-5.26%)
Aug 13, 2019 20.31 20.77 20.19 20.35 99,488 +0.02(+0.10%)
Aug 12, 2019 20.23 20.37 19.90 20.33 401,501 -0.03(-0.15%)
Aug 09, 2019 20.89 21.00 20.20 20.36 140,600 -0.61(-2.91%)
Aug 08, 2019 20.69 21.03 20.59 20.97 400,762 +0.45(+2.19%)
Aug 07, 2019 20.41 20.74 20.29 20.52 119,951 -0.11(-0.53%)
Aug 06, 2019 20.28 20.65 20.10 20.63 404,041 +0.50(+2.48%)
Aug 05, 2019 20.51 20.69 19.77 20.13 211,026 -0.76(-3.64%)
Aug 02, 2019 20.38 20.89 20.38 20.89 317,000 +0.40(+1.95%)
Aug 01, 2019 21.12 21.12 20.40 20.49 125,162 -0.57(-2.71%)
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%)
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.