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 (%)
Jul 30, 2021 30.59 31.21 30.44 30.93 288,537 +0.28(+0.91%)
Jul 29, 2021 29.17 31.20 28.96 30.65 528,772 +2.81(+10.09%)
Jul 28, 2021 27.65 28.00 27.15 27.84 153,036 +0.18(+0.65%)
Jul 27, 2021 27.50 27.70 26.94 27.66 343,888 -0.03(-0.11%)
Jul 26, 2021 28.52 28.57 27.64 27.69 156,431 -0.54(-1.91%)
Jul 23, 2021 28.77 28.77 28.07 28.23 83,587 -0.08(-0.28%)
Jul 22, 2021 27.72 28.42 27.32 28.31 284,419 +0.60(+2.17%)
Jul 21, 2021 27.65 28.10 27.42 27.71 116,478 +0.22(+0.80%)
Jul 20, 2021 27.38 28.11 27.25 27.49 253,090 +0.32(+1.18%)
Jul 19, 2021 27.77 28.13 26.97 27.17 184,812 -1.43(-5.00%)
Jul 16, 2021 28.99 29.20 28.59 28.60 401,984 -0.25(-0.87%)
Jul 15, 2021 28.37 29.11 28.32 28.85 99,968 +0.24(+0.84%)
Jul 14, 2021 28.62 29.20 28.41 28.61 98,141 -0.01(-0.03%)
Jul 13, 2021 28.46 28.66 28.17 28.62 125,127 +0.07(+0.25%)
Jul 12, 2021 28.49 28.70 28.10 28.55 109,604 -0.18(-0.63%)
Jul 09, 2021 28.48 29.00 27.89 28.73 153,903 +0.70(+2.50%)
Jul 08, 2021 28.52 28.57 27.70 28.03 182,871 -1.04(-3.58%)
Jul 07, 2021 28.57 29.23 28.26 29.07 352,626 +0.28(+0.97%)
Jul 06, 2021 29.66 29.75 27.95 28.79 549,557 -0.87(-2.93%)
Jul 02, 2021 30.55 30.59 29.12 29.66 305,823 -1.38(-4.45%)
Jul 01, 2021 31.03 31.38 30.71 31.04 169,396 +0.30(+0.98%)
Jun 30, 2021 30.62 30.84 30.30 30.74 188,079 -0.08(-0.26%)
Jun 29, 2021 31.37 31.37 30.57 30.82 91,541 -0.28(-0.90%)
Jun 28, 2021 31.83 31.83 30.76 31.10 143,807 -0.77(-2.42%)
Jun 25, 2021 32.00 32.28 31.72 31.87 647,708 -0.04(-0.13%)
Jun 24, 2021 31.44 32.14 31.42 31.91 113,703 +0.36(+1.14%)
Jun 23, 2021 31.53 32.13 31.00 31.55 261,482 +0.04(+0.13%)
Jun 22, 2021 31.03 31.56 30.52 31.51 134,576 +0.55(+1.78%)
Jun 21, 2021 30.99 31.33 30.51 30.96 241,233 +0.37(+1.21%)
Jun 18, 2021 30.73 30.96 30.26 30.59 374,283 -0.53(-1.70%)
Jun 17, 2021 32.63 32.71 31.00 31.12 160,131 -1.61(-4.92%)
Jun 16, 2021 32.90 32.92 32.34 32.73 95,272 -0.09(-0.27%)
Jun 15, 2021 32.78 32.94 32.13 32.82 139,119 +0.22(+0.67%)
Jun 14, 2021 33.07 33.40 32.32 32.60 166,976 -0.34(-1.03%)
Jun 11, 2021 32.99 33.24 32.66 32.94 181,658 +0.20(+0.61%)
Jun 10, 2021 33.41 33.50 32.63 32.74 136,636 -0.69(-2.06%)
Jun 09, 2021 34.51 34.78 33.26 33.43 142,643 -1.09(-3.16%)
Jun 08, 2021 34.09 34.73 34.00 34.52 163,804 +0.43(+1.26%)
Jun 07, 2021 33.75 34.19 33.14 34.09 185,243 +0.41(+1.22%)
Jun 04, 2021 33.75 33.86 33.20 33.68 105,253 -0.07(-0.21%)
Jun 03, 2021 33.52 33.88 33.00 33.75 120,860 +0.03(+0.09%)
Jun 02, 2021 34.73 34.88 33.42 33.72 152,193 -1.01(-2.91%)
Jun 01, 2021 34.61 34.92 34.16 34.73 180,075 +0.57(+1.67%)
May 28, 2021 34.30 34.35 33.55 34.16 90,844 +0.09(+0.26%)
May 27, 2021 34.13 34.31 33.77 34.07 150,420 +0.25(+0.74%)
May 26, 2021 33.58 34.00 33.01 33.82 195,342 +0.34(+1.02%)
May 25, 2021 34.42 34.68 33.48 33.48 204,692 -0.64(-1.88%)
May 24, 2021 34.60 35.45 34.05 34.12 230,794 +0.34(+1.01%)
May 21, 2021 33.19 34.27 32.87 33.78 331,638 +0.75(+2.27%)
May 20, 2021 33.93 33.97 32.94 33.03 133,666 -0.96(-2.82%)
May 19, 2021 34.04 34.30 33.35 33.99 171,739 -0.72(-2.07%)
May 18, 2021 35.53 35.80 34.69 34.71 91,420 -0.88(-2.47%)
May 17, 2021 35.97 36.25 35.40 35.59 110,265 -0.59(-1.63%)
May 14, 2021 36.37 36.74 35.00 36.18 158,006 -0.07(-0.19%)
May 13, 2021 33.90 36.60 33.80 36.25 311,735 +2.40(+7.09%)
May 12, 2021 34.74 34.81 33.36 33.85 261,907 -0.88(-2.53%)
May 11, 2021 35.04 35.57 34.26 34.73 128,601 -1.00(-2.80%)
May 10, 2021 36.00 36.61 35.58 35.73 198,080 -0.21(-0.58%)
May 07, 2021 35.00 36.16 34.85 35.94 201,982 +0.87(+2.48%)
May 06, 2021 37.01 37.65 34.53 35.07 365,301 -1.49(-4.08%)
May 05, 2021 34.03 37.07 33.70 36.56 959,670 +2.81(+8.33%)
May 04, 2021 33.68 34.42 33.50 33.75 175,392 -0.29(-0.85%)
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.