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 (%)
Jul 31, 2014 21.89 22.20 21.87 22.01 339,498 -0.05(-0.23%)
Jul 30, 2014 21.95 22.10 21.59 22.06 372,953 +0.27(+1.24%)
Jul 29, 2014 21.95 22.06 21.64 21.79 209,570 -0.11(-0.50%)
Jul 28, 2014 21.72 22.17 21.60 21.90 241,806 +0.02(+0.11%)
Jul 25, 2014 22.00 22.30 21.25 21.88 639,023 +1.57(+7.71%)
Jul 24, 2014 20.40 20.64 20.30 20.31 212,536 -0.08(-0.39%)
Jul 23, 2014 20.59 20.60 20.34 20.39 106,333 -0.18(-0.88%)
Jul 22, 2014 20.62 20.74 20.31 20.57 173,201 +0.08(+0.39%)
Jul 21, 2014 20.26 20.61 20.17 20.49 189,672 +0.11(+0.54%)
Jul 18, 2014 19.81 20.39 19.81 20.38 152,370 +0.52(+2.62%)
Jul 17, 2014 19.80 20.15 19.60 19.86 194,787 -0.13(-0.65%)
Jul 16, 2014 19.95 20.34 19.68 19.99 250,804 +0.09(+0.45%)
Jul 15, 2014 20.15 20.18 19.51 19.90 330,070 -0.28(-1.39%)
Jul 14, 2014 20.16 20.28 19.93 20.18 207,450 +0.27(+1.36%)
Jul 11, 2014 19.67 20.05 19.54 19.91 193,613 +0.25(+1.27%)
Jul 10, 2014 19.18 19.73 19.18 19.66 138,096 +0.11(+0.56%)
Jul 09, 2014 19.85 19.97 19.49 19.55 101,991 -0.18(-0.91%)
Jul 08, 2014 19.47 19.94 19.34 19.73 174,460 +0.24(+1.23%)
Jul 07, 2014 19.33 19.55 19.00 19.49 134,962 +0.17(+0.88%)
Jul 03, 2014 19.11 19.32 19.32 19.32 115,100 +0.33(+1.74%)
Jul 02, 2014 19.46 19.52 18.92 18.99 104,311 -0.43(-2.21%)
Jul 01, 2014 19.27 19.75 19.10 19.42 176,513 +0.25(+1.30%)
Jun 30, 2014 18.97 19.34 18.76 19.17 124,840 +0.25(+1.32%)
Jun 27, 2014 18.75 19.16 18.60 18.92 774,198 +0.04(+0.21%)
Jun 26, 2014 19.07 19.07 18.62 18.88 94,156 -0.17(-0.89%)
Jun 25, 2014 18.72 19.19 18.57 19.05 124,295 +0.19(+1.01%)
Jun 24, 2014 18.84 19.25 18.65 18.86 144,085 -0.06(-0.32%)
Jun 23, 2014 18.84 19.06 18.54 18.92 196,156 +0.05(+0.26%)
Jun 20, 2014 18.43 19.00 18.34 18.87 221,542 +0.67(+3.68%)
Jun 19, 2014 18.33 18.33 18.05 18.20 179,291 -0.14(-0.76%)
Jun 18, 2014 18.15 18.37 17.69 18.34 385,452 +0.24(+1.33%)
Jun 17, 2014 18.33 18.33 18.00 18.10 260,572 -0.18(-0.98%)
Jun 16, 2014 18.09 18.43 17.96 18.28 249,499 +0.15(+0.83%)
Jun 13, 2014 18.51 18.51 18.10 18.13 103,993 -0.29(-1.57%)
Jun 12, 2014 18.65 18.65 18.26 18.42 111,460 -0.25(-1.34%)
Jun 11, 2014 19.00 19.02 18.62 18.67 83,971 -0.43(-2.25%)
Jun 10, 2014 19.40 19.71 19.00 19.10 114,223 -0.60(-3.05%)
Jun 06, 2014 19.42 20.20 19.42 19.70 232,932 +0.40(+2.07%)
Jun 05, 2014 18.57 19.48 18.25 19.30 128,296 +0.81(+4.38%)
Jun 04, 2014 18.29 18.74 18.18 18.49 135,852 +0.41(+2.27%)
Jun 03, 2014 18.31 18.34 17.94 18.08 114,770 -0.31(-1.69%)
Jun 02, 2014 18.63 18.74 18.18 18.39 55,558 -0.17(-0.92%)
May 30, 2014 18.84 18.84 18.26 18.56 94,409 -0.24(-1.28%)
May 29, 2014 18.85 18.96 18.56 18.80 66,384 -0.03(-0.16%)
May 28, 2014 18.58 18.92 18.17 18.83 87,282 +0.26(+1.40%)
May 27, 2014 18.58 18.80 18.28 18.57 123,369 +0.14(+0.76%)
May 23, 2014 18.39 18.43 18.43 18.43 93,100 +0.01(+0.05%)
May 22, 2014 18.32 18.49 18.00 18.42 56,857 +0.17(+0.93%)
May 21, 2014 18.51 18.51 17.81 18.25 130,034 -0.11(-0.60%)
May 20, 2014 18.78 18.78 18.02 18.36 133,410 -0.39(-2.08%)
May 19, 2014 18.48 18.78 18.39 18.75 141,628 +0.26(+1.41%)
May 16, 2014 18.03 18.69 17.87 18.49 103,230 +0.42(+2.32%)
May 15, 2014 17.91 18.15 17.58 18.07 82,457 +0.16(+0.89%)
May 14, 2014 18.23 18.87 17.79 17.91 93,498 -0.27(-1.49%)
May 13, 2014 18.56 18.56 18.15 18.18 98,298 -0.33(-1.78%)
May 12, 2014 18.02 18.75 17.97 18.51 127,627 +0.51(+2.83%)
May 09, 2014 17.55 18.10 17.47 18.00 85,618 +0.36(+2.04%)
May 08, 2014 17.90 18.01 17.63 17.64 108,405 -0.24(-1.34%)
May 07, 2014 18.09 18.09 17.52 17.88 118,943 -0.15(-0.83%)
May 06, 2014 18.47 18.56 17.97 18.03 163,313 -0.51(-2.75%)
May 05, 2014 18.51 18.78 18.26 18.54 177,857 -0.04(-0.22%)
May 02, 2014 19.05 19.05 18.51 18.58 165,580 -0.42(-2.21%)
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.