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 (%)
Apr 30, 2010 13.70 13.70 13.43 13.49 96,454 -0.05(-0.37%)
Apr 29, 2010 13.52 13.75 13.38 13.54 125,718 +0.17(+1.27%)
Apr 28, 2010 13.59 13.73 13.26 13.37 43,174 -0.09(-0.67%)
Apr 27, 2010 13.41 13.71 13.33 13.46 32,000 -0.23(-1.68%)
Apr 26, 2010 13.63 13.79 13.52 13.69 148,579 -0.01(-0.07%)
Apr 23, 2010 13.07 13.75 13.07 13.70 52,034 +0.55(+4.18%)
Apr 22, 2010 12.96 13.30 12.77 13.15 74,912 +0.05(+0.38%)
Apr 21, 2010 12.97 13.47 12.97 13.10 59,468 +0.05(+0.38%)
Apr 20, 2010 13.06 13.25 12.88 13.05 50,843 +0.10(+0.77%)
Apr 19, 2010 13.15 13.25 12.80 12.95 44,987 -0.40(-3.00%)
Apr 16, 2010 13.46 13.55 13.09 13.35 26,472 -0.22(-1.62%)
Apr 15, 2010 13.52 13.57 13.34 13.57 49,108 +0.02(+0.15%)
Apr 14, 2010 13.67 13.68 13.26 13.55 45,899 -0.11(-0.81%)
Apr 13, 2010 13.45 13.70 13.05 13.66 40,024 +0.22(+1.64%)
Apr 12, 2010 13.39 13.50 13.12 13.44 16,030 +0.12(+0.90%)
Apr 09, 2010 13.33 13.45 13.08 13.32 23,081 +0.08(+0.60%)
Apr 08, 2010 13.35 13.42 13.02 13.24 28,534 +0.19(+1.46%)
Apr 07, 2010 13.12 13.49 12.91 13.05 31,094 -0.17(-1.29%)
Apr 06, 2010 13.00 13.30 12.93 13.22 30,120 +0.22(+1.69%)
Apr 05, 2010 13.08 13.35 12.97 13.00 26,266 +0.25(+1.96%)
Apr 01, 2010 12.92 12.75 12.75 12.75 42,500 -0.16(-1.24%)
Mar 31, 2010 13.25 13.28 12.64 12.91 174,524 -0.49(-3.66%)
Mar 30, 2010 13.38 13.50 12.96 13.40 46,089 +0.15(+1.13%)
Mar 29, 2010 13.01 13.45 13.01 13.25 53,917 +0.24(+1.84%)
Mar 26, 2010 13.06 13.15 12.91 13.01 75,505 -0.09(-0.69%)
Mar 25, 2010 13.28 13.30 12.84 13.10 69,685 -0.16(-1.21%)
Mar 24, 2010 13.15 13.27 12.88 13.26 82,990 +0.07(+0.53%)
Mar 23, 2010 12.96 13.25 12.76 13.19 118,853 +0.20(+1.54%)
Mar 22, 2010 12.80 13.04 12.79 12.99 22,026 +0.13(+1.01%)
Mar 19, 2010 12.91 12.91 12.76 12.86 35,201 +0.06(+0.47%)
Mar 18, 2010 12.84 13.05 12.75 12.80 12,863 -0.07(-0.54%)
Mar 17, 2010 12.79 13.00 12.68 12.87 15,643 +0.06(+0.47%)
Mar 16, 2010 12.77 12.94 12.52 12.81 63,956 +0.12(+0.95%)
Mar 15, 2010 12.62 12.91 12.58 12.69 47,375 -0.17(-1.32%)
Mar 12, 2010 12.93 12.93 12.71 12.86 22,449 -0.01(-0.08%)
Mar 11, 2010 12.73 12.88 12.65 12.87 53,470 +0.08(+0.63%)
Mar 10, 2010 12.62 13.20 12.61 12.79 137,405 +0.13(+1.03%)
Mar 09, 2010 12.43 12.69 12.09 12.66 26,977 +0.13(+1.04%)
Mar 08, 2010 12.79 12.86 12.49 12.53 37,774 -0.23(-1.80%)
Mar 05, 2010 12.54 12.76 12.14 12.76 21,009 +0.24(+1.92%)
Mar 04, 2010 12.65 12.65 12.50 12.52 26,903 +0.01(+0.08%)
Mar 03, 2010 12.40 12.73 12.03 12.51 110,266 +0.16(+1.30%)
Mar 02, 2010 11.86 12.45 11.86 12.35 61,473 +0.54(+4.57%)
Mar 01, 2010 11.31 11.99 11.31 11.81 101,974 +0.50(+4.42%)
Feb 26, 2010 11.24 11.49 11.03 11.31 48,855 +0.16(+1.43%)
Feb 25, 2010 10.86 11.23 10.64 11.15 49,016 +0.16(+1.46%)
Feb 24, 2010 11.27 11.28 10.40 10.99 98,624 -0.03(-0.27%)
Feb 23, 2010 11.33 11.33 10.82 11.02 438,209 -0.39(-3.42%)
Feb 22, 2010 11.61 11.78 11.24 11.41 100,473 +0.05(+0.44%)
Feb 19, 2010 10.91 11.40 10.70 11.36 82,392 +0.46(+4.22%)
Feb 18, 2010 10.55 10.90 10.55 10.90 81,888 +0.36(+3.42%)
Feb 17, 2010 10.57 10.71 10.37 10.54 95,445 +0.05(+0.48%)
Feb 16, 2010 10.60 10.60 10.33 10.49 88,712 +0.00(+0.00%)
Feb 12, 2010 10.67 10.49 10.49 10.49 231,000 -0.17(-1.59%)
Feb 11, 2010 10.30 10.77 10.18 10.66 88,506 +0.35(+3.39%)
Feb 10, 2010 10.59 10.79 10.18 10.31 77,727 -0.31(-2.92%)
Feb 09, 2010 10.82 10.82 10.55 10.62 52,121 -0.05(-0.47%)
Feb 08, 2010 10.56 10.80 10.56 10.67 63,144 +0.12(+1.14%)
Feb 05, 2010 10.87 10.87 10.50 10.55 82,695 -0.24(-2.22%)
Feb 04, 2010 11.26 11.26 10.74 10.79 94,617 -0.49(-4.34%)
Feb 03, 2010 11.88 11.88 11.14 11.28 204,243 -0.62(-5.21%)
Feb 02, 2010 12.06 12.24 11.69 11.90 132,768 -0.20(-1.65%)
Feb 01, 2010 12.11 12.72 11.74 12.10 93,931 +0.03(+0.25%)
Jan 29, 2010 12.32 12.70 12.05 12.07 48,185 -0.17(-1.39%)
Jan 28, 2010 12.74 12.74 12.09 12.24 41,752 -0.27(-2.16%)
Jan 27, 2010 12.29 12.53 12.26 12.51 56,275 +0.14(+1.13%)
Jan 26, 2010 12.53 12.64 12.26 12.37 143,089 -0.24(-1.90%)
Jan 25, 2010 12.59 12.71 12.52 12.61 46,743 +0.08(+0.64%)
Jan 22, 2010 12.88 12.88 12.25 12.53 56,227 -0.32(-2.49%)
Jan 21, 2010 13.24 13.24 12.75 12.85 27,331 -0.20(-1.53%)
Jan 20, 2010 13.05 13.29 12.91 13.05 57,046 -0.05(-0.38%)
Jan 19, 2010 13.13 13.26 13.04 13.10 62,035 -0.10(-0.76%)
Jan 15, 2010 13.32 13.20 13.20 13.20 64,700 -0.10(-0.75%)
Jan 14, 2010 13.33 13.41 13.21 13.30 53,685 -0.01(-0.08%)
Jan 13, 2010 13.41 13.50 13.20 13.31 24,133 +0.01(+0.08%)
Jan 12, 2010 13.42 13.82 13.21 13.30 58,049 -0.16(-1.19%)
Jan 11, 2010 13.81 13.81 13.26 13.46 116,283 -0.14(-1.03%)
Jan 08, 2010 13.70 14.02 13.30 13.60 118,555 -0.06(-0.44%)
Jan 07, 2010 13.04 13.73 12.66 13.66 119,712 +0.73(+5.65%)
Jan 06, 2010 12.42 13.21 12.41 12.93 126,342 +0.61(+4.95%)
Jan 05, 2010 12.44 12.49 12.20 12.32 90,666 -0.07(-0.56%)
Jan 04, 2010 12.81 12.83 12.39 12.39 71,486 -0.30(-2.36%)
Dec 31, 2009 12.71 12.69 12.69 12.69 33,400 +0.04(+0.32%)
Dec 30, 2009 12.44 12.70 12.25 12.65 16,028 +0.21(+1.69%)
Dec 29, 2009 12.65 12.65 12.31 12.44 45,633 -0.05(-0.40%)
Dec 28, 2009 12.53 12.97 12.40 12.49 69,672 -0.09(-0.72%)
Dec 24, 2009 12.51 12.79 12.50 12.58 23,434 +0.02(+0.16%)
Dec 23, 2009 12.65 12.69 12.38 12.56 97,297 +0.05(+0.40%)
Dec 22, 2009 12.98 12.98 12.39 12.51 148,406 -0.34(-2.65%)
Dec 21, 2009 12.49 12.93 12.36 12.85 77,916 +0.45(+3.63%)
Dec 18, 2009 12.43 12.90 12.21 12.40 662,678 +0.32(+2.65%)
Dec 17, 2009 12.26 12.71 12.02 12.08 85,928 -0.27(-2.19%)
Dec 16, 2009 13.04 13.33 12.26 12.35 135,080 -0.76(-5.78%)
Dec 15, 2009 13.10 13.24 12.63 13.11 76,676 +0.17(+1.33%)
Dec 14, 2009 12.64 13.32 12.64 12.94 100,304 -0.38(-2.82%)
Dec 11, 2009 13.25 13.32 12.90 13.31 64,319 +0.10(+0.78%)
Dec 10, 2009 13.60 13.60 12.75 13.21 75,317 -0.19(-1.44%)
Dec 09, 2009 13.55 14.33 13.20 13.40 57,847 +0.02(+0.15%)
Dec 08, 2009 13.70 13.70 13.25 13.38 24,110 -0.39(-2.83%)
Dec 07, 2009 13.78 14.02 13.56 13.77 38,350 -0.18(-1.26%)
Dec 04, 2009 13.48 14.12 13.19 13.95 187,768 +0.82(+6.21%)
Dec 03, 2009 12.93 13.50 12.90 13.13 71,650 +0.24(+1.86%)
Dec 02, 2009 13.14 13.15 12.69 12.89 56,217 -0.10(-0.76%)
Dec 01, 2009 12.53 13.26 12.53 12.99 73,411 +0.31(+2.44%)
Nov 30, 2009 12.62 13.31 12.51 12.68 50,018 -0.01(-0.05%)
Nov 27, 2009 12.61 12.83 12.53 12.69 16,437 -0.11(-0.86%)
Nov 25, 2009 12.75 12.80 12.64 12.80 15,011 -0.00(-0.03%)
Nov 24, 2009 12.96 13.00 12.68 12.80 23,019 -0.27(-2.04%)
Nov 23, 2009 12.81 13.23 12.76 13.07 17,212 +0.30(+2.37%)
Nov 20, 2009 12.53 12.80 12.38 12.76 57,639 +0.08(+0.65%)
Nov 19, 2009 12.50 12.69 12.25 12.68 50,581 +0.15(+1.21%)
Nov 18, 2009 13.23 13.30 12.38 12.53 208,602 -0.68(-5.15%)
Nov 17, 2009 13.43 14.07 13.19 13.21 101,990 -0.24(-1.78%)
Nov 16, 2009 15.29 15.29 13.26 13.45 89,274 -1.01(-6.98%)
Nov 13, 2009 14.59 14.80 14.35 14.46 36,390 -0.14(-0.96%)
Nov 12, 2009 14.99 15.25 14.22 14.60 79,418 -0.58(-3.82%)
Nov 11, 2009 14.65 15.32 14.50 15.18 174,369 +0.90(+6.30%)
Nov 10, 2009 14.50 14.88 14.06 14.28 168,610 -0.08(-0.56%)
Nov 09, 2009 14.28 14.92 14.08 14.36 119,463 +0.30(+2.13%)
Nov 06, 2009 14.06 14.08 13.57 14.06 13,608 -0.21(-1.47%)
Nov 05, 2009 14.00 14.28 13.61 14.27 252,522 +0.09(+0.63%)
Nov 04, 2009 13.84 14.35 13.55 14.18 88,826 +0.53(+3.88%)
Nov 03, 2009 13.01 13.81 13.00 13.65 196,947 +0.41(+3.10%)
Nov 02, 2009 13.05 13.53 13.00 13.24 66,001 +0.19(+1.46%)
Oct 30, 2009 13.20 13.25 12.96 13.05 57,912 -0.07(-0.53%)
Oct 29, 2009 12.99 13.75 12.90 13.12 107,743 +0.22(+1.71%)
Oct 28, 2009 12.84 12.95 12.50 12.90 89,282 -0.06(-0.46%)
Oct 27, 2009 12.63 13.00 12.61 12.96 97,035 +0.13(+1.01%)
Oct 26, 2009 12.90 13.00 12.62 12.83 84,677 -0.04(-0.31%)
Oct 23, 2009 12.99 13.00 12.60 12.87 83,543 -0.01(-0.08%)
Oct 22, 2009 12.55 13.00 12.55 12.88 113,877 +0.20(+1.58%)
Oct 21, 2009 12.84 12.84 12.40 12.68 27,133 +0.06(+0.48%)
Oct 20, 2009 12.50 12.80 12.45 12.62 45,873 +0.01(+0.08%)
Oct 19, 2009 12.79 12.79 12.21 12.61 56,268 +0.11(+0.88%)
Oct 16, 2009 12.50 12.85 12.10 12.50 190,883 +0.23(+1.87%)
Oct 15, 2009 11.93 12.50 11.89 12.27 68,366 +0.22(+1.83%)
Oct 14, 2009 12.03 12.23 11.85 12.05 281,739 -0.05(-0.41%)
Oct 13, 2009 12.27 12.50 11.75 12.10 193,914 -0.28(-2.26%)
Oct 12, 2009 12.82 13.30 12.37 12.38 136,499 -0.49(-3.79%)
Oct 09, 2009 12.76 13.10 12.35 12.87 395,227 -0.11(-0.86%)
Oct 08, 2009 13.50 13.60 12.35 12.98 417,180 -0.53(-3.92%)
Oct 07, 2009 13.90 14.00 13.39 13.51 227,878 -0.49(-3.50%)
Oct 06, 2009 14.00 14.05 13.84 14.00 413,583 +0.00(+0.00%)
Oct 05, 2009 13.86 14.25 13.74 14.00 685,133 -0.06(-0.43%)
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.