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, 2020 27.74 27.85 27.25 27.32 142,709 -0.45(-1.62%)
Aug 28, 2020 27.71 27.81 27.30 27.77 131,200 +0.35(+1.28%)
Aug 27, 2020 27.48 27.68 27.21 27.42 93,573 +0.08(+0.29%)
Aug 26, 2020 27.26 27.46 26.79 27.34 93,038 +0.00(+0.00%)
Aug 25, 2020 27.31 27.48 27.09 27.34 79,644 +0.19(+0.70%)
Aug 24, 2020 27.12 27.44 26.84 27.15 162,561 +0.40(+1.50%)
Aug 21, 2020 26.79 26.94 26.37 26.75 232,800 -0.07(-0.26%)
Aug 20, 2020 26.54 27.02 26.43 26.82 179,267 +0.03(+0.11%)
Aug 19, 2020 26.48 27.02 26.10 26.79 214,659 +0.26(+0.98%)
Aug 18, 2020 26.56 27.29 26.22 26.53 232,482 -0.18(-0.67%)
Aug 17, 2020 26.86 27.09 26.38 26.71 204,705 -0.16(-0.60%)
Aug 14, 2020 26.94 27.10 26.68 26.87 122,700 -0.31(-1.14%)
Aug 13, 2020 26.92 27.30 26.58 27.18 195,951 +0.14(+0.52%)
Aug 12, 2020 27.43 28.07 26.99 27.04 151,640 -0.07(-0.26%)
Aug 11, 2020 26.88 27.36 26.78 27.11 191,057 +0.54(+2.03%)
Aug 10, 2020 26.50 27.11 26.47 26.57 148,497 +0.12(+0.45%)
Aug 07, 2020 25.60 26.64 25.60 26.45 118,000 +0.81(+3.18%)
Aug 06, 2020 25.65 25.94 25.49 25.64 99,375 -0.04(-0.18%)
Aug 05, 2020 25.84 26.09 25.39 25.68 162,988 -0.01(-0.04%)
Aug 04, 2020 25.25 25.94 24.95 25.69 143,591 +0.68(+2.70%)
Aug 03, 2020 25.12 25.12 24.43 25.02 182,633 -0.05(-0.20%)
Jul 31, 2020 25.46 25.59 24.62 25.07 231,100 -0.57(-2.24%)
Jul 30, 2020 25.51 25.82 25.46 25.64 97,864 +0.06(+0.23%)
Jul 29, 2020 25.25 25.93 25.14 25.58 150,905 +0.45(+1.79%)
Jul 28, 2020 26.03 26.69 25.13 25.13 208,670 -1.59(-5.95%)
Jul 27, 2020 26.79 27.04 26.18 26.72 262,779 +0.32(+1.21%)
Jul 24, 2020 26.49 27.14 26.03 26.40 359,400 +0.29(+1.11%)
Jul 23, 2020 25.95 26.77 25.09 26.11 509,442 +1.63(+6.66%)
Jul 22, 2020 24.21 24.64 24.14 24.48 159,220 +0.25(+1.03%)
Jul 21, 2020 23.97 24.46 23.97 24.23 141,114 +0.42(+1.76%)
Jul 20, 2020 24.52 24.52 23.60 23.81 101,501 -0.42(-1.73%)
Jul 17, 2020 23.46 24.31 23.46 24.23 217,500 +0.77(+3.28%)
Jul 16, 2020 23.12 23.60 22.79 23.46 169,163 +0.05(+0.21%)
Jul 15, 2020 23.17 23.75 23.06 23.41 210,814 +0.80(+3.54%)
Jul 14, 2020 22.05 22.72 22.05 22.61 123,364 +0.56(+2.54%)
Jul 13, 2020 22.55 22.78 22.04 22.05 109,888 -0.28(-1.25%)
Jul 10, 2020 21.77 22.47 21.65 22.33 158,400 +0.77(+3.57%)
Jul 09, 2020 22.09 22.09 21.36 21.56 128,992 -0.34(-1.55%)
Jul 08, 2020 22.39 22.60 21.60 21.90 138,566 -0.56(-2.49%)
Jul 07, 2020 22.06 22.56 22.04 22.46 169,593 +0.19(+0.85%)
Jul 06, 2020 22.34 22.66 21.91 22.27 126,130 +0.52(+2.39%)
Jul 02, 2020 21.75 22.36 21.45 21.75 175,100 +0.39(+1.83%)
Jul 01, 2020 21.81 22.24 21.28 21.36 114,241 -0.26(-1.20%)
Jun 30, 2020 21.18 21.93 21.18 21.62 211,588 +0.39(+1.84%)
Jun 29, 2020 20.53 21.30 20.49 21.23 154,856 +1.03(+5.10%)
Jun 26, 2020 20.20 21.29 19.70 20.20 347,900 -0.17(-0.83%)
Jun 25, 2020 21.01 21.01 19.90 20.37 202,135 -0.78(-3.69%)
Jun 24, 2020 20.75 21.37 20.63 21.15 256,675 +0.19(+0.91%)
Jun 23, 2020 21.28 21.28 20.73 20.96 182,280 -0.03(-0.14%)
Jun 22, 2020 21.17 21.50 20.73 20.99 233,003 -0.46(-2.14%)
Jun 19, 2020 22.65 22.97 21.35 21.45 482,400 -1.08(-4.79%)
Jun 18, 2020 22.24 22.55 22.09 22.53 209,826 +0.07(+0.31%)
Jun 17, 2020 21.85 22.55 21.85 22.46 295,600 +0.58(+2.65%)
Jun 16, 2020 21.65 22.27 21.38 21.88 314,201 +1.08(+5.19%)
Jun 15, 2020 19.91 20.89 19.69 20.80 164,261 +0.18(+0.87%)
Jun 12, 2020 21.78 21.78 20.09 20.62 263,900 -0.27(-1.29%)
Jun 11, 2020 21.49 21.60 20.81 20.89 207,886 -1.40(-6.28%)
Jun 10, 2020 22.27 22.57 21.80 22.29 215,019 +0.09(+0.41%)
Jun 09, 2020 22.22 22.32 21.60 22.20 244,135 -0.49(-2.16%)
Jun 08, 2020 22.53 23.21 22.39 22.69 411,710 +0.41(+1.84%)
Jun 05, 2020 22.39 23.42 22.24 22.28 298,600 +0.43(+1.97%)
Jun 04, 2020 21.56 22.08 21.42 21.85 193,749 +0.02(+0.09%)
Jun 03, 2020 21.61 22.05 21.47 21.83 231,445 +0.67(+3.17%)
Jun 02, 2020 20.96 21.27 20.57 21.16 232,452 +0.39(+1.88%)
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.