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 30, 2014 24.12 24.12 23.52 23.55 133,279 -0.59(-2.44%)
Sep 29, 2014 23.82 24.28 23.80 24.14 103,721 +0.12(+0.50%)
Sep 26, 2014 23.81 24.20 23.37 24.02 118,492 +0.23(+0.97%)
Sep 25, 2014 24.22 24.42 23.42 23.79 154,226 -0.41(-1.69%)
Sep 24, 2014 24.19 24.30 23.86 24.20 132,528 -0.03(-0.12%)
Sep 23, 2014 23.73 24.28 23.72 24.23 179,455 +0.33(+1.38%)
Sep 22, 2014 24.00 24.08 23.78 23.90 178,033 -0.36(-1.48%)
Sep 19, 2014 25.70 25.70 24.14 24.26 318,057 -1.43(-5.57%)
Sep 18, 2014 25.83 25.88 25.43 25.69 195,121 -0.10(-0.39%)
Sep 17, 2014 26.29 26.49 25.77 25.79 122,128 -0.42(-1.60%)
Sep 16, 2014 26.20 26.45 26.05 26.21 344,269 -0.01(-0.04%)
Sep 15, 2014 27.11 27.11 26.12 26.22 155,438 -0.69(-2.56%)
Sep 12, 2014 26.81 27.06 26.50 26.91 272,697 +0.18(+0.67%)
Sep 11, 2014 26.86 27.20 26.50 26.73 250,849 -0.12(-0.45%)
Sep 10, 2014 26.20 26.87 26.01 26.85 158,152 +0.61(+2.32%)
Sep 09, 2014 26.50 26.83 26.14 26.24 226,125 -0.21(-0.79%)
Sep 08, 2014 25.77 26.47 25.67 26.45 140,273 +0.67(+2.60%)
Sep 05, 2014 25.90 25.90 25.66 25.78 204,706 -0.08(-0.31%)
Sep 04, 2014 25.60 26.00 25.44 25.86 320,407 +0.10(+0.39%)
Sep 03, 2014 25.82 25.82 25.39 25.76 674,707 -0.65(-2.46%)
Sep 02, 2014 26.08 26.57 25.85 26.41 332,945 +0.45(+1.73%)
Aug 29, 2014 25.64 25.96 25.96 25.96 115,100 +0.30(+1.17%)
Aug 28, 2014 25.62 25.96 25.45 25.66 94,649 -0.06(-0.23%)
Aug 27, 2014 25.48 25.82 25.48 25.72 163,874 +0.26(+1.02%)
Aug 26, 2014 25.42 25.52 25.42 25.46 307,380 +0.14(+0.55%)
Aug 25, 2014 25.54 25.54 25.18 25.32 159,404 -0.07(-0.28%)
Aug 22, 2014 24.99 25.59 24.90 25.39 160,226 +0.39(+1.56%)
Aug 21, 2014 24.79 25.20 24.65 25.00 207,585 +0.14(+0.58%)
Aug 20, 2014 24.79 24.99 24.62 24.86 179,294 -0.07(-0.30%)
Aug 19, 2014 24.75 24.97 24.68 24.93 285,366 +0.18(+0.73%)
Aug 18, 2014 24.48 24.75 24.25 24.75 286,692 +0.36(+1.48%)
Aug 15, 2014 23.71 24.54 23.69 24.39 410,433 +0.92(+3.92%)
Aug 14, 2014 22.82 23.47 22.72 23.47 186,480 +0.75(+3.30%)
Aug 13, 2014 22.62 22.76 22.58 22.72 144,163 +0.13(+0.58%)
Aug 12, 2014 22.48 22.67 22.32 22.59 146,316 +0.08(+0.36%)
Aug 11, 2014 22.40 22.71 22.14 22.51 86,393 +0.24(+1.08%)
Aug 08, 2014 21.99 22.30 21.99 22.27 100,020 +0.27(+1.23%)
Aug 07, 2014 22.04 22.10 21.98 22.00 170,859 -0.01(-0.05%)
Aug 06, 2014 21.80 22.03 21.74 22.01 197,650 +0.03(+0.14%)
Aug 05, 2014 21.89 22.16 21.75 21.98 263,076 -0.02(-0.09%)
Aug 04, 2014 21.95 22.03 21.55 22.00 317,785 +0.02(+0.09%)
Aug 01, 2014 22.00 22.14 21.75 21.98 275,456 -0.03(-0.14%)
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%)
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.