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 (%)
Jun 30, 2017 19.50 20.00 19.25 19.90 189,507 +0.40(+2.05%)
Jun 29, 2017 19.70 19.95 19.32 19.50 260,946 -0.25(-1.27%)
Jun 28, 2017 19.60 19.85 19.48 19.75 320,075 +0.30(+1.54%)
Jun 27, 2017 19.40 19.93 19.35 19.45 310,217 +0.10(+0.52%)
Jun 26, 2017 20.20 20.30 19.35 19.35 257,679 -0.75(-3.73%)
Jun 23, 2017 19.40 20.15 19.25 20.10 1,077,141 +0.70(+3.61%)
Jun 22, 2017 19.05 19.50 18.98 19.40 94,297 +0.35(+1.84%)
Jun 21, 2017 19.45 19.45 19.05 19.05 161,250 -0.35(-1.80%)
Jun 20, 2017 20.00 20.00 19.35 19.40 220,623 -0.70(-3.48%)
Jun 19, 2017 20.50 20.50 20.05 20.10 136,067 -0.30(-1.47%)
Jun 16, 2017 19.60 20.40 19.60 20.40 338,583 +0.40(+2.00%)
Jun 15, 2017 19.30 20.05 19.27 20.00 274,286 +0.45(+2.30%)
Jun 14, 2017 19.45 19.67 19.40 19.55 157,229 +0.00(+0.00%)
Jun 13, 2017 19.85 20.15 19.50 19.55 231,065 -0.25(-1.26%)
Jun 12, 2017 19.70 20.27 19.70 19.80 379,967 +0.05(+0.25%)
Jun 09, 2017 19.35 19.95 19.20 19.75 281,453 +0.50(+2.60%)
Jun 08, 2017 19.45 19.45 18.95 19.25 193,543 -0.10(-0.52%)
Jun 07, 2017 19.35 19.50 19.05 19.35 140,081 +0.10(+0.52%)
Jun 06, 2017 19.30 19.45 19.00 19.25 151,053 -0.20(-1.03%)
Jun 05, 2017 19.35 19.69 19.30 19.45 201,390 +0.00(+0.00%)
Jun 02, 2017 19.35 19.93 19.00 19.45 340,617 +0.10(+0.52%)
Jun 01, 2017 18.75 19.80 18.60 19.35 371,144 +0.70(+3.75%)
May 31, 2017 18.95 18.95 18.50 18.65 131,302 -0.20(-1.06%)
May 30, 2017 18.45 19.05 18.15 18.85 128,266 +0.30(+1.62%)
May 26, 2017 18.70 18.80 18.50 18.55 113,904 -0.20(-1.07%)
May 25, 2017 18.65 18.96 18.50 18.75 293,244 +0.20(+1.08%)
May 24, 2017 19.00 19.20 18.50 18.55 182,750 -0.40(-2.11%)
May 23, 2017 18.85 19.00 18.25 18.95 213,005 +0.05(+0.26%)
May 22, 2017 18.45 19.07 18.40 18.90 289,986 +0.60(+3.28%)
May 19, 2017 18.50 18.60 17.90 18.30 458,856 -0.20(-1.08%)
May 18, 2017 17.95 18.65 17.95 18.50 224,660 +0.55(+3.06%)
May 17, 2017 18.30 18.45 17.95 17.95 238,283 -0.60(-3.23%)
May 16, 2017 18.55 18.65 18.45 18.55 108,757 -0.07(-0.40%)
May 15, 2017 18.45 18.80 18.45 18.62 145,176 +0.07(+0.40%)
May 12, 2017 18.65 19.00 18.10 18.55 355,704 -0.20(-1.07%)
May 11, 2017 18.75 18.85 18.30 18.75 178,757 -0.15(-0.79%)
May 10, 2017 18.90 19.03 18.70 18.90 229,253 -0.15(-0.79%)
May 09, 2017 19.40 19.50 19.00 19.05 164,716 -0.25(-1.30%)
May 08, 2017 19.80 19.85 19.30 19.30 283,357 -0.50(-2.53%)
May 05, 2017 19.55 19.85 19.38 19.80 321,474 +0.25(+1.28%)
May 04, 2017 19.65 19.85 19.40 19.55 174,661 -0.10(-0.51%)
May 03, 2017 19.95 19.95 19.65 19.65 263,827 -0.40(-2.00%)
May 02, 2017 19.00 20.20 19.00 20.05 685,600 +1.15(+6.08%)
May 01, 2017 18.75 18.95 18.50 18.90 301,568 +0.15(+0.80%)
Apr 28, 2017 19.40 19.52 18.70 18.75 252,778 -0.65(-3.35%)
Apr 27, 2017 19.75 19.90 18.90 19.40 416,934 -0.55(-2.76%)
Apr 26, 2017 19.90 20.40 19.75 19.95 393,137 -0.05(-0.25%)
Apr 25, 2017 20.60 20.68 19.93 20.00 249,603 -0.45(-2.20%)
Apr 24, 2017 20.85 20.90 20.40 20.45 181,062 +0.00(+0.00%)
Apr 21, 2017 20.35 20.57 19.73 20.45 270,299 +0.05(+0.25%)
Apr 20, 2017 19.90 20.40 19.80 20.40 311,179 +0.55(+2.77%)
Apr 19, 2017 19.50 20.10 19.40 19.85 239,698 +0.50(+2.58%)
Apr 18, 2017 19.15 19.50 19.15 19.35 137,724 +0.10(+0.52%)
Apr 17, 2017 19.10 19.35 18.95 19.25 231,112 +0.25(+1.32%)
Apr 13, 2017 19.45 19.75 18.90 19.00 274,284 -0.05(-0.26%)
Apr 12, 2017 19.20 19.30 18.85 19.05 377,474 -0.25(-1.30%)
Apr 11, 2017 20.20 20.50 19.23 19.30 475,636 -1.10(-5.39%)
Apr 10, 2017 20.35 20.82 20.30 20.40 218,654 +0.10(+0.49%)
Apr 07, 2017 20.60 20.60 20.15 20.30 177,616 -0.40(-1.93%)
Apr 06, 2017 20.90 21.00 20.62 20.70 243,367 -0.25(-1.19%)
Apr 05, 2017 21.05 21.35 20.80 20.95 235,144 +0.00(+0.00%)
Apr 04, 2017 20.35 20.95 20.35 20.95 197,974 +0.40(+1.95%)
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.