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 (%)
May 28, 2010 13.28 13.38 12.70 13.12 37,109 -0.16(-1.20%)
May 27, 2010 13.20 13.42 12.82 13.28 45,894 +0.28(+2.15%)
May 26, 2010 12.65 13.74 12.64 13.00 377,048 +0.00(+0.00%)
May 25, 2010 12.66 13.07 12.63 13.00 47,225 +0.09(+0.70%)
May 24, 2010 13.14 13.35 12.88 12.91 35,743 -0.27(-2.05%)
May 21, 2010 12.90 13.74 12.61 13.18 54,616 +0.02(+0.15%)
May 20, 2010 13.04 13.29 13.00 13.16 86,498 -0.40(-2.95%)
May 19, 2010 13.35 13.84 12.93 13.56 150,548 +0.28(+2.11%)
May 18, 2010 13.35 13.42 13.10 13.28 104,658 -0.03(-0.23%)
May 17, 2010 13.12 13.38 12.85 13.31 82,710 +0.24(+1.84%)
May 14, 2010 13.01 13.20 12.93 13.07 80,699 -0.21(-1.58%)
May 13, 2010 13.28 13.50 13.08 13.28 289,419 +0.00(+0.00%)
May 12, 2010 13.50 13.60 13.12 13.28 212,006 -0.23(-1.70%)
May 11, 2010 13.41 13.55 12.74 13.51 125,531 -0.08(-0.59%)
May 10, 2010 13.43 13.86 12.50 13.59 78,133 +0.41(+3.11%)
May 07, 2010 14.00 14.00 12.52 13.18 70,968 +0.13(+1.00%)
May 06, 2010 13.25 13.85 12.64 13.05 174,462 -0.37(-2.76%)
May 05, 2010 13.18 13.60 13.06 13.42 51,453 -0.12(-0.89%)
May 04, 2010 13.47 13.65 12.93 13.54 127,298 -0.06(-0.44%)
May 03, 2010 13.51 13.74 13.51 13.60 162,727 +0.11(+0.82%)
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%)
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.