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 (%)
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%)
Nov 02, 2020 26.91 27.22 26.55 27.16 130,142 +0.19(+0.70%)
Oct 30, 2020 29.37 29.52 26.77 26.97 111,200 -2.72(-9.16%)
Oct 29, 2020 27.75 30.52 26.69 29.69 374,675 +4.32(+17.03%)
Oct 28, 2020 26.39 26.51 25.23 25.37 165,388 -1.69(-6.25%)
Oct 27, 2020 27.44 28.02 26.94 27.06 111,535 -0.41(-1.49%)
Oct 26, 2020 27.59 27.93 27.05 27.47 106,044 -0.46(-1.65%)
Oct 23, 2020 27.38 28.04 26.73 27.93 157,500 +0.64(+2.35%)
Oct 22, 2020 27.79 28.52 27.01 27.29 120,165 -0.33(-1.19%)
Oct 21, 2020 28.05 28.05 27.43 27.62 114,580 -0.22(-0.79%)
Oct 20, 2020 27.87 28.96 26.95 27.84 131,105 +0.12(+0.43%)
Oct 19, 2020 28.04 28.68 27.56 27.72 123,649 -0.31(-1.11%)
Oct 16, 2020 28.31 28.67 28.02 28.03 122,000 -0.41(-1.44%)
Oct 15, 2020 27.44 28.57 27.41 28.44 84,129 +0.75(+2.71%)
Oct 14, 2020 27.69 27.93 27.62 27.69 51,201 +0.09(+0.33%)
Oct 13, 2020 27.44 27.87 26.95 27.60 112,028 -0.05(-0.18%)
Oct 12, 2020 27.46 27.79 27.08 27.65 75,241 +0.13(+0.47%)
Oct 09, 2020 27.97 28.49 27.26 27.52 82,900 -0.05(-0.18%)
Oct 08, 2020 27.52 28.42 27.04 27.57 153,451 +0.45(+1.66%)
Oct 07, 2020 26.23 27.32 25.57 27.12 172,765 +1.06(+4.07%)
Oct 06, 2020 27.43 27.84 25.98 26.06 260,866 -1.37(-4.99%)
Oct 05, 2020 26.58 27.61 26.58 27.43 126,887 +1.13(+4.30%)
Oct 02, 2020 25.24 26.46 25.20 26.30 219,100 +0.76(+2.98%)
Oct 01, 2020 25.78 26.00 25.27 25.54 175,716 -0.23(-0.89%)
Sep 30, 2020 26.25 26.82 25.64 25.77 146,622 -0.49(-1.87%)
Sep 29, 2020 26.71 27.05 26.24 26.26 83,305 -0.55(-2.05%)
Sep 28, 2020 26.14 27.14 26.14 26.81 130,591 +0.95(+3.67%)
Sep 25, 2020 25.68 26.16 25.38 25.86 117,100 -0.02(-0.08%)
Sep 24, 2020 26.04 26.43 25.74 25.88 98,445 +0.03(+0.12%)
Sep 23, 2020 25.67 26.57 25.67 25.85 130,640 +0.29(+1.13%)
Sep 22, 2020 25.69 25.69 25.22 25.56 86,401 +0.04(+0.18%)
Sep 21, 2020 25.92 26.00 25.00 25.52 132,817 -0.91(-3.46%)
Sep 18, 2020 26.79 26.89 26.13 26.43 353,300 -0.08(-0.30%)
Sep 17, 2020 26.60 26.83 26.37 26.51 141,676 -0.52(-1.92%)
Sep 16, 2020 26.98 27.41 26.90 27.03 114,658 +0.28(+1.05%)
Sep 15, 2020 26.71 26.90 26.38 26.75 158,147 +0.14(+0.53%)
Sep 14, 2020 27.04 27.41 26.37 26.61 92,259 -0.27(-1.00%)
Sep 11, 2020 27.91 27.91 26.82 26.88 134,700 -0.89(-3.20%)
Sep 10, 2020 27.47 27.81 27.17 27.77 203,896 +0.48(+1.76%)
Sep 09, 2020 26.00 27.39 26.00 27.29 135,910 +0.86(+3.25%)
Sep 08, 2020 26.76 26.90 26.24 26.43 83,938 -0.61(-2.26%)
Sep 04, 2020 27.50 27.50 26.45 27.04 134,300 -0.06(-0.22%)
Sep 03, 2020 27.77 27.77 26.75 27.10 111,963 -0.60(-2.18%)
Sep 02, 2020 27.90 28.00 27.12 27.70 216,708 -0.28(-0.98%)
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.