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 (%)
Nov 30, 2018 25.42 25.87 25.17 25.37 270,300 -0.16(-0.63%)
Nov 29, 2018 25.44 25.74 25.31 25.53 172,731 +0.00(+0.00%)
Nov 28, 2018 24.93 25.54 24.64 25.53 178,550 +0.64(+2.57%)
Nov 27, 2018 24.85 25.01 24.46 24.89 213,869 -0.13(-0.52%)
Nov 26, 2018 25.01 25.29 24.64 25.02 154,696 +0.27(+1.09%)
Nov 23, 2018 25.41 25.73 24.70 24.75 110,700 -0.94(-3.66%)
Nov 21, 2018 25.69 25.69 25.69 0 +0.77(+3.09%)
Nov 20, 2018 24.97 25.20 24.66 24.92 295,105 -0.42(-1.66%)
Nov 19, 2018 25.91 25.97 25.20 25.34 234,803 -0.58(-2.24%)
Nov 16, 2018 25.87 26.25 25.79 25.92 298,900 -0.17(-0.65%)
Nov 15, 2018 25.09 26.30 25.09 26.09 265,424 +0.79(+3.12%)
Nov 14, 2018 25.12 25.79 24.95 25.30 270,366 +0.25(+1.00%)
Nov 13, 2018 24.73 25.45 24.63 25.05 263,185 +0.33(+1.33%)
Nov 12, 2018 25.19 25.19 24.47 24.72 243,890 -0.53(-2.10%)
Nov 09, 2018 26.24 26.32 25.22 25.25 371,100 -1.14(-4.32%)
Nov 08, 2018 26.63 26.97 26.24 26.39 122,601 -0.32(-1.20%)
Nov 07, 2018 26.28 26.74 25.92 26.71 135,826 +0.67(+2.57%)
Nov 06, 2018 25.79 26.28 25.47 26.04 209,618 -0.04(-0.15%)
Nov 05, 2018 26.39 26.65 25.67 26.08 201,138 -0.30(-1.14%)
Nov 02, 2018 26.45 27.02 26.31 26.38 209,800 +0.08(+0.30%)
Nov 01, 2018 25.88 26.48 25.54 26.30 283,084 +0.59(+2.29%)
Oct 31, 2018 26.41 26.54 25.25 25.71 351,664 -0.38(-1.46%)
Oct 30, 2018 25.53 26.23 25.35 26.09 380,929 +0.61(+2.39%)
Oct 29, 2018 27.96 27.96 25.17 25.48 446,519 +0.48(+1.92%)
Oct 26, 2018 25.69 25.77 24.03 25.00 381,200 -1.07(-4.10%)
Oct 25, 2018 26.60 27.57 24.95 26.07 1,043,045 +1.82(+7.51%)
Oct 24, 2018 25.62 25.88 24.09 24.25 664,608 -1.30(-5.09%)
Oct 23, 2018 25.30 25.84 25.19 25.55 449,006 -0.33(-1.28%)
Oct 22, 2018 25.78 26.18 25.30 25.88 342,322 -0.03(-0.12%)
Oct 19, 2018 25.28 26.58 25.00 25.91 987,500 +0.67(+2.65%)
Oct 18, 2018 26.12 26.60 25.23 25.24 684,357 -1.37(-5.15%)
Oct 17, 2018 28.07 28.07 26.40 26.61 772,444 -1.45(-5.17%)
Oct 16, 2018 27.80 28.13 27.57 28.06 348,511 +0.41(+1.48%)
Oct 15, 2018 27.44 27.85 27.25 27.65 242,201 +0.19(+0.69%)
Oct 12, 2018 27.55 27.85 26.99 27.46 403,600 +0.12(+0.44%)
Oct 11, 2018 27.90 28.54 27.02 27.34 682,932 -0.50(-1.80%)
Oct 10, 2018 28.86 28.97 27.59 27.84 995,523 -1.29(-4.43%)
Oct 09, 2018 29.46 29.74 28.89 29.13 377,293 -0.28(-0.95%)
Oct 08, 2018 29.33 29.65 29.17 29.41 195,003 +0.02(+0.07%)
Oct 05, 2018 29.65 29.65 28.79 29.39 238,600 -0.27(-0.91%)
Oct 04, 2018 30.56 30.56 29.49 29.66 203,930 -0.91(-2.98%)
Oct 03, 2018 29.85 30.79 29.52 30.57 540,309 +0.85(+2.86%)
Oct 02, 2018 30.30 30.37 29.41 29.72 616,124 -0.70(-2.30%)
Oct 01, 2018 30.97 31.22 30.34 30.42 558,063 -0.53(-1.71%)
Sep 28, 2018 31.70 31.95 30.45 30.95 465,300 -0.80(-2.52%)
Sep 27, 2018 33.00 33.20 31.60 31.75 395,056 -1.40(-4.22%)
Sep 26, 2018 32.90 33.70 32.50 33.15 315,644 +0.20(+0.61%)
Sep 25, 2018 33.20 33.35 32.70 32.95 330,808 -0.20(-0.60%)
Sep 24, 2018 35.55 35.55 32.00 33.15 1,105,938 -2.45(-6.88%)
Sep 21, 2018 36.00 36.50 35.45 35.60 977,300 -0.45(-1.25%)
Sep 20, 2018 35.55 36.10 35.45 36.05 668,831 +0.70(+1.98%)
Sep 19, 2018 34.85 35.50 34.45 35.35 363,731 +0.50(+1.43%)
Sep 18, 2018 34.45 35.10 34.35 34.85 420,853 +0.45(+1.31%)
Sep 17, 2018 35.20 35.60 34.05 34.40 329,872 -0.70(-1.99%)
Sep 14, 2018 34.60 35.60 34.20 35.10 297,800 +0.25(+0.72%)
Sep 13, 2018 35.90 36.05 34.40 34.85 316,669 -0.90(-2.52%)
Sep 12, 2018 36.15 36.27 35.45 35.75 333,580 -0.50(-1.38%)
Sep 11, 2018 36.70 36.73 36.15 36.25 353,009 -0.40(-1.09%)
Sep 10, 2018 34.30 36.75 34.20 36.65 808,196 +2.45(+7.16%)
Sep 07, 2018 34.10 34.40 33.65 34.20 243,800 -0.05(-0.15%)
Sep 06, 2018 34.05 34.70 34.05 34.25 256,656 +0.35(+1.03%)
Sep 05, 2018 33.50 34.34 33.20 33.90 509,820 +0.45(+1.35%)
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.