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, 2016 25.15 25.35 24.80 25.10 124,459 +0.10(+0.40%)
Nov 29, 2016 25.30 25.35 24.78 25.00 183,461 -0.20(-0.79%)
Nov 28, 2016 25.45 25.68 25.15 25.20 190,502 -0.35(-1.37%)
Nov 25, 2016 25.35 25.55 25.30 25.55 72,097 +0.10(+0.39%)
Nov 23, 2016 25.45 25.45 25.45 0 +0.20(+0.79%)
Nov 22, 2016 25.85 25.95 25.00 25.25 297,899 -0.45(-1.75%)
Nov 21, 2016 25.90 25.90 25.45 25.70 231,011 +0.00(+0.00%)
Nov 18, 2016 25.90 26.00 25.60 25.70 222,767 -0.20(-0.77%)
Nov 17, 2016 25.95 26.15 25.75 25.90 185,126 +0.05(+0.19%)
Nov 16, 2016 25.40 26.05 25.35 25.85 242,489 +0.45(+1.77%)
Nov 15, 2016 25.45 25.60 25.00 25.40 154,009 -0.10(-0.39%)
Nov 14, 2016 25.10 25.65 24.80 25.50 520,711 +0.60(+2.41%)
Nov 11, 2016 23.90 25.30 23.90 24.90 421,316 +1.00(+4.18%)
Nov 10, 2016 23.70 24.05 23.10 23.90 364,035 +0.40(+1.70%)
Nov 09, 2016 22.55 23.55 22.45 23.50 482,768 +0.60(+2.62%)
Nov 08, 2016 22.45 23.00 22.15 22.90 131,431 +0.45(+2.00%)
Nov 07, 2016 22.35 22.65 22.15 22.45 307,305 +0.50(+2.28%)
Nov 04, 2016 21.30 22.12 21.15 21.95 246,811 +0.80(+3.78%)
Nov 03, 2016 21.40 21.65 21.05 21.15 242,463 -0.15(-0.70%)
Nov 02, 2016 20.90 21.50 20.80 21.30 270,390 +0.40(+1.91%)
Nov 01, 2016 21.15 21.35 20.85 20.90 314,796 -0.30(-1.42%)
Oct 31, 2016 21.15 21.30 20.90 21.20 249,787 +0.05(+0.24%)
Oct 28, 2016 21.40 21.75 21.10 21.15 286,399 -0.40(-1.86%)
Oct 27, 2016 21.60 22.00 20.25 21.55 894,379 -1.10(-4.86%)
Oct 26, 2016 22.55 22.80 22.50 22.65 434,499 -0.15(-0.66%)
Oct 25, 2016 22.85 22.85 22.50 22.80 204,946 -0.05(-0.22%)
Oct 24, 2016 22.70 23.02 22.55 22.85 129,161 +0.30(+1.33%)
Oct 21, 2016 22.20 22.60 22.00 22.55 112,888 +0.10(+0.45%)
Oct 20, 2016 22.05 22.70 22.05 22.45 260,899 +0.25(+1.13%)
Oct 19, 2016 22.20 22.38 22.00 22.20 136,395 +0.00(+0.00%)
Oct 18, 2016 22.55 23.18 22.10 22.20 181,757 -0.10(-0.45%)
Oct 17, 2016 22.35 22.70 22.10 22.30 110,530 -0.15(-0.67%)
Oct 14, 2016 22.44 22.66 22.43 22.45 217,701 +0.00(+0.00%)
Oct 13, 2016 22.78 22.82 22.12 22.45 336,849 -0.53(-2.31%)
Oct 12, 2016 22.91 23.05 22.73 22.98 131,721 +0.15(+0.66%)
Oct 11, 2016 23.10 23.14 22.75 22.83 179,157 -0.31(-1.34%)
Oct 10, 2016 22.87 23.26 22.87 23.14 272,240 +0.43(+1.89%)
Oct 07, 2016 22.85 22.85 22.44 22.71 245,723 -0.09(-0.39%)
Oct 06, 2016 22.76 22.91 22.49 22.80 151,747 -0.07(-0.31%)
Oct 05, 2016 22.98 23.20 22.82 22.87 210,140 +0.03(+0.13%)
Oct 04, 2016 23.01 23.18 22.76 22.84 230,243 -0.18(-0.78%)
Oct 03, 2016 22.99 23.30 22.85 23.02 256,068 -0.04(-0.17%)
Sep 30, 2016 23.14 23.19 22.94 23.06 310,209 +0.06(+0.26%)
Sep 29, 2016 23.07 23.26 22.94 23.00 276,109 -0.05(-0.22%)
Sep 28, 2016 22.99 23.23 22.86 23.05 346,002 +0.06(+0.26%)
Sep 27, 2016 23.07 23.15 22.91 22.99 418,325 -0.08(-0.35%)
Sep 26, 2016 22.91 23.24 22.84 23.07 204,541 +0.00(+0.00%)
Sep 23, 2016 23.55 23.58 22.91 23.07 218,136 -0.56(-2.37%)
Sep 22, 2016 23.44 23.74 22.97 23.63 297,391 +0.38(+1.63%)
Sep 21, 2016 23.17 23.34 22.81 23.25 406,899 +0.25(+1.09%)
Sep 20, 2016 23.82 23.82 22.97 23.00 516,938 -0.68(-2.87%)
Sep 19, 2016 23.52 23.98 23.27 23.68 238,002 +0.19(+0.81%)
Sep 16, 2016 23.49 23.53 22.99 23.49 570,699 -0.02(-0.09%)
Sep 15, 2016 23.19 23.57 23.12 23.51 149,296 +0.35(+1.51%)
Sep 14, 2016 22.44 23.37 21.56 23.16 332,842 -0.11(-0.47%)
Sep 13, 2016 23.57 23.81 22.93 23.27 378,916 -0.59(-2.47%)
Sep 12, 2016 24.20 24.38 23.52 23.86 569,438 -0.93(-3.75%)
Sep 09, 2016 25.24 25.35 24.52 24.79 700,041 -0.55(-2.17%)
Sep 08, 2016 26.59 26.70 24.21 25.34 2,033,579 -1.31(-4.92%)
Sep 07, 2016 26.34 26.67 26.24 26.65 179,987 +0.26(+0.99%)
Sep 06, 2016 26.47 26.68 26.09 26.39 131,105 +0.01(+0.04%)
Sep 02, 2016 26.10 26.38 26.38 26.38 125,000 +0.30(+1.15%)
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.