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 (%)
Jan 29, 2021 27.09 27.64 26.09 26.33 160,500 -1.21(-4.38%)
Jan 28, 2021 28.88 28.88 26.24 27.54 368,439 -1.20(-4.19%)
Jan 27, 2021 30.41 30.41 28.18 28.74 257,070 -2.38(-7.65%)
Jan 26, 2021 29.69 31.30 29.61 31.12 239,691 +0.59(+1.93%)
Jan 25, 2021 29.50 30.63 29.39 30.53 268,755 +1.41(+4.84%)
Jan 22, 2021 27.87 29.12 27.41 29.12 153,900 +1.03(+3.67%)
Jan 21, 2021 27.90 28.25 27.69 28.09 144,828 +0.23(+0.83%)
Jan 20, 2021 27.38 27.94 27.38 27.86 87,394 +0.47(+1.73%)
Jan 19, 2021 27.62 27.93 27.12 27.39 206,414 +0.09(+0.31%)
Jan 15, 2021 27.47 27.80 26.75 27.30 83,500 -0.48(-1.73%)
Jan 14, 2021 27.33 27.99 27.11 27.78 146,312 +0.44(+1.61%)
Jan 13, 2021 28.06 28.40 27.14 27.34 145,679 -1.10(-3.87%)
Jan 12, 2021 27.86 28.47 27.66 28.44 72,467 +0.65(+2.34%)
Jan 11, 2021 27.60 28.08 27.38 27.79 81,471 -0.17(-0.61%)
Jan 08, 2021 28.72 28.72 27.76 27.96 90,900 -0.61(-2.14%)
Jan 07, 2021 28.44 28.80 28.08 28.57 95,637 +0.20(+0.70%)
Jan 06, 2021 26.92 28.79 26.64 28.37 220,900 +1.84(+6.94%)
Jan 05, 2021 26.29 26.82 26.16 26.53 143,017 +0.10(+0.38%)
Jan 04, 2021 27.03 27.20 26.12 26.43 130,145 -0.39(-1.45%)
Dec 31, 2020 26.82 26.82 26.82 89,824 -0.15(-0.56%)
Dec 30, 2020 26.96 27.27 26.92 26.97 89,824 -0.30(-1.10%)
Dec 29, 2020 27.84 27.84 27.18 27.27 104,495 -0.47(-1.69%)
Dec 28, 2020 27.92 27.94 27.50 27.74 140,632 +0.04(+0.14%)
Dec 24, 2020 27.56 27.84 27.48 27.70 47,600 +0.14(+0.51%)
Dec 23, 2020 27.74 27.84 27.22 27.56 78,404 -0.16(-0.58%)
Dec 22, 2020 28.19 28.19 27.37 27.72 71,928 -0.32(-1.14%)
Dec 21, 2020 27.47 28.14 27.37 28.04 142,285 +0.03(+0.11%)
Dec 18, 2020 27.99 28.35 27.55 28.01 799,600 +0.15(+0.52%)
Dec 17, 2020 27.15 28.05 26.79 27.86 153,434 +0.71(+2.63%)
Dec 16, 2020 27.20 27.64 26.53 27.15 289,752 +0.16(+0.59%)
Dec 15, 2020 26.76 27.34 26.29 26.99 255,708 +0.29(+1.11%)
Dec 14, 2020 29.55 29.55 26.65 26.70 278,158 -2.68(-9.11%)
Dec 11, 2020 29.09 29.90 28.88 29.37 147,900 +0.14(+0.48%)
Dec 10, 2020 29.68 29.92 28.93 29.23 68,501 -0.52(-1.75%)
Dec 09, 2020 29.53 29.88 29.28 29.75 146,256 +0.51(+1.74%)
Dec 08, 2020 28.95 29.49 28.84 29.24 82,657 +0.08(+0.27%)
Dec 07, 2020 29.50 29.50 28.90 29.16 78,869 -0.25(-0.85%)
Dec 04, 2020 29.12 29.66 28.75 29.41 90,900 +0.30(+1.03%)
Dec 03, 2020 28.85 29.15 28.38 29.11 115,816 +0.33(+1.15%)
Dec 02, 2020 28.69 29.03 28.19 28.78 83,061 +0.12(+0.42%)
Dec 01, 2020 28.61 28.86 28.15 28.66 198,154 +0.27(+0.95%)
Nov 30, 2020 29.23 29.55 28.35 28.39 311,703 -1.09(-3.70%)
Nov 27, 2020 30.18 30.24 29.27 29.48 53,000 -0.70(-2.32%)
Nov 25, 2020 30.00 30.42 29.25 30.18 144,700 -0.01(-0.03%)
Nov 24, 2020 29.90 30.40 29.66 30.19 123,581 +0.52(+1.75%)
Nov 23, 2020 28.86 29.79 28.85 29.67 144,691 +1.13(+3.96%)
Nov 20, 2020 28.73 28.76 28.20 28.54 67,800 -0.45(-1.55%)
Nov 19, 2020 29.19 29.20 28.30 28.99 109,229 -0.32(-1.09%)
Nov 18, 2020 29.65 30.15 29.25 29.31 115,925 -0.39(-1.31%)
Nov 17, 2020 29.22 29.78 28.78 29.70 141,724 +0.29(+0.99%)
Nov 16, 2020 29.01 29.41 28.67 29.41 224,470 +0.58(+2.01%)
Nov 13, 2020 30.29 30.98 28.60 28.83 219,100 -0.65(-2.20%)
Nov 12, 2020 28.41 30.73 27.85 29.48 590,020 +0.66(+2.29%)
Nov 11, 2020 29.74 29.81 28.44 28.82 133,543 -0.77(-2.60%)
Nov 10, 2020 29.66 29.80 29.10 29.59 151,688 +0.31(+1.06%)
Nov 09, 2020 30.33 31.23 29.00 29.28 201,853 +0.76(+2.66%)
Nov 06, 2020 28.87 29.01 28.22 28.52 111,100 -0.05(-0.18%)
Nov 05, 2020 28.38 29.27 28.38 28.57 108,221 +0.21(+0.74%)
Nov 04, 2020 28.24 28.85 28.15 28.36 123,011 -0.03(-0.11%)
Nov 03, 2020 27.54 28.51 27.21 28.39 156,788 +1.23(+4.53%)
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.