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 (%)
Sep 28, 2012 17.19 17.40 17.00 17.15 126,765 -0.13(-0.75%)
Sep 27, 2012 16.83 17.28 16.62 17.28 83,331 +0.47(+2.80%)
Sep 26, 2012 17.27 17.29 16.72 16.81 113,742 -0.47(-2.72%)
Sep 25, 2012 17.39 17.61 17.17 17.28 96,256 -0.09(-0.52%)
Sep 24, 2012 17.30 17.40 17.17 17.37 137,197 -0.13(-0.74%)
Sep 21, 2012 17.64 17.78 17.39 17.50 135,357 +0.06(+0.34%)
Sep 20, 2012 17.57 17.57 17.21 17.44 69,521 -0.17(-0.97%)
Sep 19, 2012 17.86 17.86 17.45 17.61 95,127 -0.16(-0.90%)
Sep 18, 2012 17.71 18.11 17.62 17.77 71,423 +0.00(+0.00%)
Sep 17, 2012 17.51 17.79 17.47 17.77 54,881 +0.23(+1.31%)
Sep 14, 2012 17.79 17.84 17.44 17.54 159,018 -0.32(-1.79%)
Sep 13, 2012 17.75 18.07 17.67 17.86 93,913 +0.03(+0.17%)
Sep 12, 2012 17.40 17.85 17.38 17.83 56,395 +0.20(+1.13%)
Sep 11, 2012 17.82 17.97 17.54 17.63 163,603 -0.14(-0.79%)
Sep 10, 2012 18.09 18.11 17.60 17.77 77,553 -0.33(-1.82%)
Sep 07, 2012 18.65 18.65 18.06 18.10 70,452 -0.49(-2.64%)
Sep 06, 2012 18.49 18.80 18.31 18.59 93,744 +0.14(+0.76%)
Sep 05, 2012 17.85 18.50 17.85 18.45 102,223 +0.50(+2.79%)
Sep 04, 2012 17.54 18.11 17.39 17.95 100,811 +0.24(+1.36%)
Aug 31, 2012 18.05 18.05 17.62 17.71 88,151 -0.26(-1.45%)
Aug 30, 2012 18.29 18.29 17.90 17.97 60,769 -0.34(-1.86%)
Aug 29, 2012 18.16 18.52 18.03 18.31 127,779 -0.98(-5.08%)
Aug 27, 2012 19.19 19.31 18.92 19.29 111,612 +0.10(+0.52%)
Aug 24, 2012 19.13 19.37 18.50 19.19 117,843 +0.00(+0.00%)
Aug 23, 2012 19.40 19.40 19.06 19.19 68,417 -0.18(-0.93%)
Aug 22, 2012 19.40 19.50 19.16 19.37 81,620 -0.11(-0.56%)
Aug 21, 2012 19.12 19.50 19.08 19.48 111,832 +0.45(+2.36%)
Aug 20, 2012 18.91 19.15 18.58 19.03 43,743 +0.16(+0.85%)
Aug 17, 2012 18.70 18.94 18.70 18.87 77,206 +0.12(+0.64%)
Aug 16, 2012 18.89 18.89 18.54 18.75 91,908 -0.10(-0.53%)
Aug 15, 2012 18.77 18.93 18.63 18.85 45,961 +0.10(+0.53%)
Aug 14, 2012 18.44 18.89 18.30 18.75 76,794 +0.31(+1.68%)
Aug 13, 2012 18.40 18.46 18.17 18.44 53,663 +0.01(+0.05%)
Aug 10, 2012 18.37 18.59 18.24 18.43 122,332 +0.11(+0.60%)
Aug 09, 2012 18.58 18.70 18.26 18.32 46,413 -0.22(-1.19%)
Aug 08, 2012 18.59 18.74 18.42 18.54 69,008 -0.06(-0.32%)
Aug 07, 2012 18.85 18.85 18.43 18.60 81,326 -0.04(-0.21%)
Aug 06, 2012 18.71 18.83 18.54 18.64 72,277 -0.08(-0.43%)
Aug 03, 2012 18.32 18.75 18.32 18.72 103,491 +0.58(+3.20%)
Aug 02, 2012 17.79 18.28 17.79 18.14 80,883 +0.30(+1.68%)
Aug 01, 2012 18.16 18.16 17.81 17.84 140,736 -0.20(-1.11%)
Jul 31, 2012 18.00 18.22 17.91 18.04 181,268 +0.22(+1.23%)
Jul 30, 2012 17.89 17.92 17.68 17.82 70,874 -0.10(-0.56%)
Jul 27, 2012 17.28 18.05 17.00 17.92 242,202 +0.75(+4.37%)
Jul 26, 2012 17.06 17.41 16.83 17.17 268,820 +0.21(+1.24%)
Jul 25, 2012 16.94 17.29 16.73 16.96 193,890 +0.01(+0.06%)
Jul 24, 2012 17.46 17.53 16.59 16.95 106,803 -0.29(-1.68%)
Jul 23, 2012 17.22 17.41 16.77 17.24 134,319 -0.05(-0.29%)
Jul 20, 2012 18.50 18.57 17.07 17.29 409,200 -1.58(-8.37%)
Jul 19, 2012 19.05 19.15 18.85 18.87 151,385 -0.21(-1.10%)
Jul 18, 2012 18.88 19.26 18.85 19.08 148,336 +0.11(+0.58%)
Jul 17, 2012 19.38 19.48 18.79 18.97 118,852 -0.46(-2.37%)
Jul 16, 2012 19.70 19.97 19.28 19.43 205,940 +0.14(+0.73%)
Jul 13, 2012 19.04 19.35 19.00 19.29 176,599 +0.30(+1.58%)
Jul 12, 2012 18.98 19.05 18.80 18.99 144,738 -0.03(-0.16%)
Jul 11, 2012 19.09 19.19 18.95 19.02 212,538 +0.02(+0.11%)
Jul 10, 2012 18.99 19.04 18.79 19.00 164,895 +0.11(+0.58%)
Jul 09, 2012 18.49 18.91 18.44 18.89 106,360 +0.32(+1.72%)
Jul 06, 2012 18.46 18.64 18.45 18.57 69,945 +0.00(+0.00%)
Jul 05, 2012 18.38 18.67 18.00 18.57 132,982 +0.17(+0.92%)
Jul 03, 2012 18.85 18.89 17.97 18.40 355,709 -1.05(-5.40%)
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.