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 29, 2019 19.99 20.15 19.83 20.03 36,600 -0.12(-0.60%)
Nov 27, 2019 20.36 20.46 19.77 20.15 115,000 -0.15(-0.74%)
Nov 26, 2019 19.96 20.32 19.90 20.30 194,595 +0.33(+1.65%)
Nov 25, 2019 19.14 20.14 19.09 19.97 279,668 +0.85(+4.45%)
Nov 22, 2019 19.17 19.38 18.77 19.12 168,500 +0.01(+0.03%)
Nov 21, 2019 19.53 19.59 18.96 19.11 150,684 -0.41(-2.07%)
Nov 20, 2019 19.93 19.93 19.40 19.52 242,805 -0.56(-2.79%)
Nov 19, 2019 20.41 20.50 19.95 20.08 95,430 -0.22(-1.08%)
Nov 18, 2019 20.47 20.49 19.99 20.30 198,591 -0.33(-1.60%)
Nov 15, 2019 20.98 20.98 20.30 20.63 180,600 -0.19(-0.91%)
Nov 14, 2019 20.87 21.06 20.67 20.82 98,522 -0.06(-0.29%)
Nov 13, 2019 21.23 21.23 20.64 20.88 128,682 -0.49(-2.29%)
Nov 12, 2019 21.66 21.92 21.29 21.37 95,634 -0.29(-1.34%)
Nov 11, 2019 21.63 22.01 21.52 21.66 121,600 -0.31(-1.41%)
Nov 08, 2019 21.95 22.37 21.69 21.97 135,500 +0.00(+0.00%)
Nov 07, 2019 21.95 22.36 21.83 21.97 329,994 +0.17(+0.80%)
Nov 06, 2019 21.29 21.99 21.10 21.80 261,997 +0.46(+2.13%)
Nov 05, 2019 20.64 21.53 20.55 21.34 217,962 +0.86(+4.20%)
Nov 04, 2019 20.34 20.56 20.22 20.48 292,888 +0.30(+1.49%)
Nov 01, 2019 20.05 20.26 19.89 20.18 232,800 +0.27(+1.36%)
Oct 31, 2019 20.75 20.75 19.66 19.91 278,031 -0.90(-4.32%)
Oct 30, 2019 21.90 21.95 20.57 20.81 195,966 -1.25(-5.67%)
Oct 29, 2019 22.54 22.78 21.93 22.06 256,323 -0.63(-2.78%)
Oct 28, 2019 22.84 23.38 22.66 22.69 230,132 -0.12(-0.53%)
Oct 25, 2019 21.85 23.03 21.85 22.81 299,900 +0.83(+3.78%)
Oct 24, 2019 24.02 24.50 21.74 21.98 485,924 -1.46(-6.23%)
Oct 23, 2019 23.57 23.60 23.20 23.44 281,638 -0.15(-0.64%)
Oct 22, 2019 23.32 23.68 23.20 23.59 126,189 +0.15(+0.64%)
Oct 21, 2019 23.21 23.86 23.21 23.44 184,969 +0.47(+2.05%)
Oct 18, 2019 22.74 23.26 22.69 22.97 144,800 +0.09(+0.39%)
Oct 17, 2019 22.66 23.11 22.36 22.88 293,631 +0.38(+1.69%)
Oct 16, 2019 22.47 22.86 22.23 22.50 420,532 +0.03(+0.13%)
Oct 15, 2019 22.26 22.73 21.97 22.47 290,944 +0.19(+0.85%)
Oct 14, 2019 22.31 22.39 22.03 22.28 199,018 -0.09(-0.40%)
Oct 11, 2019 22.04 22.66 22.04 22.37 233,300 +0.58(+2.66%)
Oct 10, 2019 21.80 22.03 21.57 21.79 116,697 +0.04(+0.18%)
Oct 09, 2019 21.99 22.05 21.71 21.75 89,772 -0.03(-0.14%)
Oct 08, 2019 21.91 22.12 21.76 21.78 160,259 -0.29(-1.31%)
Oct 07, 2019 21.78 22.18 21.64 22.07 171,741 +0.19(+0.87%)
Oct 04, 2019 21.20 21.89 21.20 21.88 219,300 -0.23(-1.04%)
Oct 03, 2019 21.77 22.18 21.55 22.11 143,391 +0.35(+1.61%)
Oct 02, 2019 21.84 22.03 21.59 21.76 182,915 -0.25(-1.14%)
Oct 01, 2019 22.82 23.08 21.90 22.01 118,039 -0.64(-2.83%)
Sep 30, 2019 22.71 22.87 22.40 22.65 248,355 +0.01(+0.04%)
Sep 27, 2019 22.80 23.07 22.35 22.64 107,900 -0.05(-0.22%)
Sep 26, 2019 23.35 23.49 22.57 22.69 156,104 -0.67(-2.87%)
Sep 25, 2019 23.12 23.74 23.06 23.36 409,303 +0.17(+0.73%)
Sep 24, 2019 23.37 23.71 23.01 23.19 179,137 -0.23(-0.98%)
Sep 23, 2019 22.94 23.52 22.84 23.42 129,823 +0.29(+1.25%)
Sep 20, 2019 22.90 23.23 22.68 23.13 548,900 +0.21(+0.92%)
Sep 19, 2019 23.13 23.29 22.85 22.92 177,852 -0.22(-0.95%)
Sep 18, 2019 23.19 23.23 22.88 23.14 220,379 -0.21(-0.90%)
Sep 17, 2019 23.12 23.36 22.96 23.35 164,293 +0.12(+0.52%)
Sep 16, 2019 23.38 23.50 22.90 23.23 423,996 -0.36(-1.53%)
Sep 13, 2019 23.00 23.61 22.78 23.59 400,200 +0.85(+3.74%)
Sep 12, 2019 22.91 23.08 22.17 22.74 406,038 -0.05(-0.22%)
Sep 11, 2019 22.04 22.81 21.77 22.79 312,298 +0.86(+3.92%)
Sep 10, 2019 21.19 21.95 21.08 21.93 259,258 +0.84(+3.98%)
Sep 09, 2019 20.81 21.28 20.68 21.09 198,501 +0.40(+1.93%)
Sep 06, 2019 20.32 20.70 20.21 20.69 243,900 +0.49(+2.43%)
Sep 05, 2019 19.64 20.40 19.64 20.20 247,319 +0.76(+3.91%)
Sep 04, 2019 19.75 20.11 19.41 19.44 135,606 -0.16(-0.82%)
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.