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 (%)
Oct 29, 2010 14.25 14.74 14.11 14.20 152,590 -0.07(-0.49%)
Oct 28, 2010 14.40 14.98 14.12 14.27 128,954 -0.06(-0.42%)
Oct 27, 2010 15.04 15.14 14.27 14.33 175,859 -1.48(-9.36%)
Oct 25, 2010 14.75 16.09 14.71 15.81 190,554 +1.07(+7.26%)
Oct 22, 2010 14.50 14.99 14.43 14.74 81,965 +0.21(+1.45%)
Oct 21, 2010 14.50 14.58 14.44 14.53 55,511 +0.08(+0.55%)
Oct 20, 2010 14.19 14.57 14.01 14.45 64,328 +0.36(+2.56%)
Oct 19, 2010 13.90 14.18 13.90 14.09 32,392 +0.01(+0.07%)
Oct 18, 2010 13.99 14.08 13.71 14.08 38,808 +0.07(+0.50%)
Oct 15, 2010 13.96 14.07 13.90 14.01 103,782 +0.30(+2.19%)
Oct 14, 2010 13.45 13.75 13.30 13.71 79,631 +0.40(+3.01%)
Oct 13, 2010 12.73 13.43 12.65 13.31 118,686 +0.59(+4.64%)
Oct 12, 2010 12.68 12.76 12.57 12.72 71,198 +0.06(+0.47%)
Oct 11, 2010 12.72 12.73 12.59 12.66 71,070 -0.03(-0.24%)
Oct 08, 2010 12.13 12.78 12.13 12.69 181,944 +0.46(+3.76%)
Oct 07, 2010 12.12 12.54 11.95 12.23 49,645 +0.22(+1.83%)
Oct 06, 2010 12.72 12.89 11.91 12.01 81,982 -0.74(-5.80%)
Oct 05, 2010 12.88 13.01 12.74 12.75 69,551 -0.01(-0.08%)
Oct 04, 2010 13.00 13.09 12.66 12.76 70,347 -0.23(-1.77%)
Oct 01, 2010 12.78 13.15 12.73 12.99 35,571 +0.22(+1.72%)
Sep 30, 2010 12.97 13.30 12.69 12.77 80,729 -0.20(-1.54%)
Sep 29, 2010 12.65 12.99 12.65 12.97 33,668 +0.31(+2.45%)
Sep 28, 2010 12.75 12.75 12.25 12.66 16,704 -0.09(-0.71%)
Sep 27, 2010 12.29 12.75 11.93 12.75 146,241 +0.50(+4.08%)
Sep 24, 2010 12.05 12.48 12.05 12.25 30,741 +0.38(+3.20%)
Sep 23, 2010 12.10 12.27 11.69 11.87 31,274 -0.30(-2.47%)
Sep 22, 2010 12.56 12.75 11.67 12.17 55,729 -0.41(-3.26%)
Sep 21, 2010 12.84 12.84 12.53 12.58 19,421 -0.28(-2.18%)
Sep 20, 2010 12.43 12.88 12.43 12.86 42,722 +0.25(+1.98%)
Sep 17, 2010 12.50 12.74 11.80 12.61 70,545 -0.19(-1.48%)
Sep 15, 2010 12.76 12.86 12.63 12.80 24,904 +0.02(+0.16%)
Sep 14, 2010 12.90 13.00 12.67 12.78 32,728 -0.13(-1.01%)
Sep 13, 2010 13.00 13.00 12.57 12.91 41,715 +0.04(+0.31%)
Sep 10, 2010 13.02 13.02 12.65 12.87 17,861 -0.14(-1.08%)
Sep 09, 2010 13.00 13.04 12.87 13.01 47,587 +0.13(+1.01%)
Sep 08, 2010 12.45 13.05 12.22 12.88 35,189 +0.50(+4.04%)
Sep 07, 2010 12.80 12.90 12.33 12.38 15,552 -0.44(-3.43%)
Sep 03, 2010 12.85 12.86 12.69 12.82 26,949 +0.39(+3.14%)
Sep 02, 2010 12.64 12.85 12.22 12.43 30,936 -0.20(-1.58%)
Sep 01, 2010 12.69 12.85 12.21 12.63 44,333 +0.15(+1.16%)
Aug 31, 2010 12.58 12.58 12.33 12.48 16,444 -0.07(-0.52%)
Aug 30, 2010 12.97 13.15 12.51 12.55 25,805 -0.51(-3.91%)
Aug 27, 2010 12.75 13.07 12.49 13.06 28,920 +0.40(+3.16%)
Aug 26, 2010 12.28 12.73 12.28 12.66 33,631 +0.40(+3.26%)
Aug 25, 2010 12.09 12.27 11.99 12.26 58,187 +0.07(+0.57%)
Aug 24, 2010 11.98 12.48 11.93 12.19 21,323 +0.06(+0.49%)
Aug 23, 2010 12.38 12.79 12.11 12.13 29,015 -0.15(-1.22%)
Aug 20, 2010 11.87 12.58 11.68 12.28 30,577 +0.35(+2.93%)
Aug 19, 2010 12.43 12.50 11.81 11.93 51,740 -0.58(-4.64%)
Aug 18, 2010 12.57 12.65 12.25 12.51 22,816 -0.11(-0.87%)
Aug 17, 2010 12.59 12.75 12.37 12.62 26,714 +0.18(+1.45%)
Aug 16, 2010 12.56 12.95 12.24 12.44 40,855 -0.22(-1.74%)
Aug 13, 2010 12.68 12.71 12.36 12.66 57,769 -0.09(-0.71%)
Aug 12, 2010 12.66 12.99 12.46 12.75 42,760 -0.07(-0.55%)
Aug 11, 2010 13.06 13.18 12.79 12.82 82,720 -0.37(-2.81%)
Aug 10, 2010 12.99 13.30 12.92 13.19 87,840 +0.05(+0.38%)
Aug 09, 2010 13.05 13.17 12.71 13.14 37,609 +0.14(+1.08%)
Aug 06, 2010 13.00 13.03 12.50 13.00 60,009 +0.00(+0.00%)
Aug 05, 2010 12.73 13.29 12.04 13.00 49,589 +0.14(+1.09%)
Aug 04, 2010 11.92 13.00 11.92 12.86 104,278 +1.02(+8.61%)
Aug 03, 2010 12.20 12.25 11.64 11.84 42,872 +0.01(+0.08%)
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.