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 (%)
Mar 31, 2020 15.95 17.34 15.81 17.08 473,967 +1.14(+7.15%)
Mar 30, 2020 15.82 16.32 15.38 15.94 136,947 +0.28(+1.79%)
Mar 27, 2020 17.14 17.21 15.48 15.66 255,300 -1.94(-11.02%)
Mar 26, 2020 17.39 18.60 17.21 17.60 322,550 +0.40(+2.33%)
Mar 25, 2020 17.84 18.73 16.92 17.20 216,373 -0.57(-3.21%)
Mar 24, 2020 17.70 18.42 16.88 17.77 389,863 +0.97(+5.77%)
Mar 23, 2020 16.55 17.70 16.08 16.80 265,770 +0.57(+3.51%)
Mar 20, 2020 16.71 17.45 16.16 16.23 355,300 -0.42(-2.52%)
Mar 19, 2020 14.94 18.00 14.93 16.65 389,952 +1.67(+11.15%)
Mar 18, 2020 15.86 17.10 14.69 14.98 330,012 -1.72(-10.30%)
Mar 17, 2020 15.10 17.79 14.64 16.70 358,757 +1.91(+12.91%)
Mar 16, 2020 15.50 16.29 14.78 14.79 230,714 -2.09(-12.38%)
Mar 13, 2020 16.03 17.14 15.77 16.88 364,800 +1.56(+10.18%)
Mar 12, 2020 14.46 15.74 14.17 15.32 456,421 -0.20(-1.29%)
Mar 11, 2020 16.22 16.51 15.12 15.52 280,285 -1.17(-7.01%)
Mar 10, 2020 16.77 16.96 15.92 16.69 277,782 +0.51(+3.15%)
Mar 09, 2020 15.64 16.45 14.39 16.18 329,478 -0.78(-4.60%)
Mar 06, 2020 16.65 17.30 16.39 16.96 227,900 -0.28(-1.62%)
Mar 05, 2020 17.44 17.59 17.02 17.24 218,785 -0.81(-4.49%)
Mar 04, 2020 17.87 18.07 17.53 18.05 193,092 +0.47(+2.67%)
Mar 03, 2020 18.66 19.01 17.55 17.58 219,565 -1.06(-5.69%)
Mar 02, 2020 18.66 18.67 17.97 18.64 184,817 +0.19(+1.03%)
Feb 28, 2020 18.11 18.55 17.97 18.45 300,000 -0.44(-2.33%)
Feb 27, 2020 19.38 19.58 18.84 18.89 391,809 -0.98(-4.93%)
Feb 26, 2020 20.39 20.55 19.80 19.87 216,937 -0.38(-1.88%)
Feb 25, 2020 20.87 20.87 20.04 20.25 199,855 -0.64(-3.06%)
Feb 24, 2020 20.92 21.05 20.61 20.89 164,690 -0.91(-4.17%)
Feb 21, 2020 21.49 22.06 21.13 21.80 167,600 +0.10(+0.46%)
Feb 20, 2020 20.70 21.80 20.70 21.70 364,541 +0.92(+4.43%)
Feb 19, 2020 21.05 21.26 20.72 20.78 225,547 -0.17(-0.81%)
Feb 18, 2020 20.51 21.02 20.45 20.95 181,681 +0.27(+1.31%)
Feb 14, 2020 21.09 21.10 20.54 20.68 94,500 -0.43(-2.04%)
Feb 13, 2020 21.41 21.57 21.07 21.11 128,427 -0.50(-2.31%)
Feb 12, 2020 21.39 21.73 21.39 21.61 149,728 +0.45(+2.13%)
Feb 11, 2020 21.21 21.56 20.93 21.16 102,710 +0.24(+1.15%)
Feb 10, 2020 21.47 21.54 20.74 20.92 241,627 -0.76(-3.51%)
Feb 07, 2020 21.39 21.87 21.29 21.68 254,400 +0.03(+0.14%)
Feb 06, 2020 21.55 22.73 20.15 21.65 660,882 +0.93(+4.49%)
Feb 05, 2020 20.34 20.82 20.20 20.72 261,960 +0.63(+3.14%)
Feb 04, 2020 19.81 20.20 19.61 20.09 145,559 +0.54(+2.76%)
Feb 03, 2020 19.62 19.86 19.43 19.55 524,639 +0.17(+0.88%)
Jan 31, 2020 20.19 20.29 19.31 19.38 282,400 -1.00(-4.88%)
Jan 30, 2020 20.72 20.80 20.02 20.38 193,404 -0.61(-2.88%)
Jan 29, 2020 21.52 21.76 20.94 20.98 395,346 -0.57(-2.65%)
Jan 28, 2020 21.16 21.63 21.12 21.55 168,440 +0.54(+2.57%)
Jan 27, 2020 21.21 21.23 20.71 21.01 238,522 -0.43(-2.03%)
Jan 24, 2020 22.20 22.25 21.28 21.45 184,800 -0.77(-3.49%)
Jan 23, 2020 22.70 22.79 21.99 22.22 239,997 -0.52(-2.29%)
Jan 22, 2020 22.78 23.08 22.43 22.74 215,318 +0.14(+0.62%)
Jan 21, 2020 23.19 23.30 22.57 22.60 250,892 -0.68(-2.92%)
Jan 17, 2020 23.20 23.32 22.83 23.28 255,200 +0.18(+0.78%)
Jan 16, 2020 22.78 23.30 22.75 23.10 346,028 +0.54(+2.39%)
Jan 15, 2020 22.84 23.04 22.37 22.56 330,306 +0.80(+3.68%)
Jan 14, 2020 21.45 21.88 21.45 21.76 207,617 +0.21(+0.97%)
Jan 13, 2020 20.84 21.59 20.84 21.55 177,509 +0.61(+2.91%)
Jan 10, 2020 20.86 21.08 20.67 20.94 110,600 +0.04(+0.19%)
Jan 09, 2020 20.89 21.07 20.76 20.90 239,922 +0.12(+0.58%)
Jan 08, 2020 20.37 20.86 20.35 20.78 175,193 +0.38(+1.86%)
Jan 07, 2020 20.28 20.42 20.16 20.40 175,179 +0.13(+0.64%)
Jan 06, 2020 20.14 20.34 19.74 20.27 147,115 -0.13(-0.64%)
Jan 03, 2020 20.17 20.40 19.96 20.40 222,100 -0.09(-0.44%)
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.