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 30, 2015 22.64 23.92 22.49 23.79 764,836 +0.66(+2.85%)
Oct 29, 2015 20.79 23.98 20.78 23.13 2,871,266 +5.91(+34.32%)
Oct 28, 2015 18.45 18.45 16.56 17.22 2,495,265 -1.27(-6.87%)
Oct 27, 2015 20.91 21.06 18.13 18.49 1,100,119 -2.44(-11.66%)
Oct 26, 2015 21.49 21.59 20.73 20.93 354,904 -0.76(-3.50%)
Oct 23, 2015 21.50 21.73 21.14 21.69 260,743 +0.21(+0.98%)
Oct 22, 2015 21.53 21.80 21.30 21.48 123,000 +0.02(+0.09%)
Oct 21, 2015 21.83 22.16 21.41 21.46 171,335 -0.27(-1.24%)
Oct 20, 2015 22.16 22.65 21.66 21.73 269,068 -0.44(-1.98%)
Oct 19, 2015 21.80 22.29 21.80 22.17 136,242 +0.18(+0.82%)
Oct 16, 2015 22.03 22.06 21.78 21.99 132,810 +0.06(+0.27%)
Oct 15, 2015 21.95 22.01 21.68 21.93 186,736 +0.05(+0.23%)
Oct 14, 2015 21.85 22.06 21.72 21.88 119,738 +0.02(+0.09%)
Oct 13, 2015 22.11 22.26 21.78 21.86 205,115 -0.40(-1.80%)
Oct 12, 2015 22.69 22.74 22.00 22.26 212,324 -0.51(-2.24%)
Oct 09, 2015 22.50 23.11 22.50 22.77 249,764 +0.39(+1.74%)
Oct 08, 2015 22.25 22.46 21.98 22.38 234,040 -0.07(-0.31%)
Oct 07, 2015 21.80 22.78 21.70 22.45 473,340 +0.75(+3.46%)
Oct 06, 2015 21.26 21.75 21.24 21.70 240,077 +0.44(+2.07%)
Oct 05, 2015 20.94 21.42 20.82 21.26 350,160 +0.38(+1.82%)
Oct 02, 2015 19.60 20.89 19.41 20.88 480,610 +0.98(+4.92%)
Oct 01, 2015 19.59 19.97 19.58 19.90 282,167 +0.30(+1.53%)
Sep 30, 2015 19.78 19.98 19.45 19.60 340,682 -0.01(-0.05%)
Sep 29, 2015 19.68 20.04 19.43 19.61 488,066 -0.07(-0.36%)
Sep 28, 2015 20.17 20.27 19.62 19.68 439,311 -0.64(-3.15%)
Sep 25, 2015 20.80 20.80 20.19 20.32 304,793 -0.34(-1.65%)
Sep 24, 2015 20.78 21.00 20.46 20.66 311,870 -0.34(-1.62%)
Sep 23, 2015 21.37 21.54 20.74 21.00 302,533 -0.27(-1.27%)
Sep 22, 2015 21.80 21.89 21.11 21.27 335,312 -0.86(-3.89%)
Sep 21, 2015 22.58 22.79 21.97 22.13 403,227 -0.36(-1.60%)
Sep 18, 2015 22.37 22.59 22.02 22.49 801,120 -0.01(-0.04%)
Sep 17, 2015 21.89 22.57 21.60 22.50 568,445 +0.62(+2.83%)
Sep 16, 2015 21.45 22.46 21.37 21.88 535,002 +0.38(+1.77%)
Sep 15, 2015 21.80 21.96 21.02 21.50 644,637 -0.41(-1.87%)
Sep 14, 2015 22.36 22.41 21.67 21.91 253,123 -0.45(-2.01%)
Sep 11, 2015 22.83 22.83 22.17 22.36 541,887 -0.63(-2.74%)
Sep 10, 2015 22.98 23.55 22.81 22.99 335,791 +0.06(+0.26%)
Sep 09, 2015 23.65 23.70 22.80 22.93 281,133 -0.63(-2.67%)
Sep 08, 2015 22.95 23.60 22.69 23.56 375,703 +0.90(+3.97%)
Sep 04, 2015 22.55 22.66 22.66 22.66 315,100 -0.19(-0.83%)
Sep 03, 2015 22.28 23.22 22.09 22.85 458,423 +0.82(+3.72%)
Sep 02, 2015 22.46 22.66 21.86 22.03 669,830 -0.16(-0.72%)
Sep 01, 2015 22.98 23.35 22.07 22.19 309,184 -1.07(-4.60%)
Aug 31, 2015 22.76 23.32 22.76 23.26 237,491 +0.25(+1.09%)
Aug 28, 2015 23.22 23.47 22.90 23.01 569,785 -0.18(-0.78%)
Aug 27, 2015 23.04 23.70 22.63 23.19 827,711 +0.30(+1.31%)
Aug 26, 2015 23.30 23.30 22.66 22.89 375,326 -0.04(-0.17%)
Aug 25, 2015 24.52 24.79 22.87 22.93 584,442 -0.77(-3.25%)
Aug 24, 2015 24.05 24.50 23.61 23.70 804,714 -1.12(-4.51%)
Aug 21, 2015 24.84 25.47 24.49 24.82 671,402 -0.53(-2.09%)
Aug 20, 2015 25.45 26.15 25.27 25.35 723,213 -0.33(-1.29%)
Aug 19, 2015 25.52 25.96 25.47 25.68 310,404 -0.12(-0.47%)
Aug 18, 2015 26.07 26.60 25.42 25.80 716,135 +0.72(+2.87%)
Aug 17, 2015 25.21 25.32 24.62 25.08 275,070 -0.13(-0.52%)
Aug 14, 2015 24.57 25.22 24.40 25.21 288,478 +0.69(+2.81%)
Aug 13, 2015 25.24 25.73 24.50 24.52 267,335 -0.79(-3.12%)
Aug 12, 2015 25.26 25.35 24.55 25.31 510,464 -0.25(-0.98%)
Aug 11, 2015 25.78 26.41 25.40 25.56 646,410 +0.29(+1.15%)
Aug 10, 2015 25.22 25.30 24.48 25.27 568,642 +0.09(+0.36%)
Aug 07, 2015 25.94 26.78 24.45 25.18 1,055,632 -1.20(-4.55%)
Aug 06, 2015 32.65 32.92 24.70 26.38 2,746,812 -6.46(-19.67%)
Aug 05, 2015 32.55 32.90 32.38 32.84 407,290 +0.52(+1.61%)
Aug 04, 2015 32.17 32.60 32.07 32.32 199,347 +0.09(+0.28%)
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.