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 28, 2014 27.93 28.81 27.93 28.05 85,663 +0.36(+1.30%)
Nov 26, 2014 27.71 27.69 27.69 27.69 79,100 +0.08(+0.29%)
Nov 25, 2014 26.97 27.67 26.60 27.61 144,468 +0.75(+2.79%)
Nov 24, 2014 26.44 27.06 26.41 26.86 253,921 +0.42(+1.59%)
Nov 21, 2014 26.97 27.00 26.37 26.44 108,891 -0.21(-0.79%)
Nov 20, 2014 26.29 26.78 26.13 26.65 121,072 +0.18(+0.68%)
Nov 19, 2014 26.67 26.72 26.07 26.47 93,888 -0.14(-0.53%)
Nov 18, 2014 27.14 27.22 26.53 26.61 135,358 -0.53(-1.95%)
Nov 17, 2014 27.45 27.72 27.12 27.14 170,872 -0.27(-0.99%)
Nov 14, 2014 27.80 27.96 27.15 27.41 192,147 -0.45(-1.62%)
Nov 13, 2014 28.25 28.35 27.81 27.86 118,698 -0.28(-1.00%)
Nov 12, 2014 28.04 28.34 27.99 28.14 154,371 +0.10(+0.36%)
Nov 11, 2014 27.92 28.25 27.77 28.04 220,678 +0.09(+0.32%)
Nov 10, 2014 27.43 28.00 27.43 27.95 159,006 +0.62(+2.27%)
Nov 07, 2014 27.61 27.65 27.21 27.33 144,988 -0.21(-0.76%)
Nov 06, 2014 26.79 27.85 26.79 27.54 240,556 +0.83(+3.11%)
Nov 05, 2014 27.04 27.04 26.49 26.71 159,289 -0.20(-0.74%)
Nov 04, 2014 26.20 27.10 26.20 26.91 312,366 +0.69(+2.63%)
Nov 03, 2014 26.13 26.47 25.88 26.22 224,419 +0.09(+0.34%)
Oct 31, 2014 26.59 26.60 25.89 26.13 240,657 +0.04(+0.15%)
Oct 30, 2014 25.68 26.56 25.23 26.09 203,866 +0.29(+1.12%)
Oct 29, 2014 25.49 26.03 25.46 25.80 222,873 +0.36(+1.42%)
Oct 28, 2014 26.38 26.64 24.83 25.44 499,762 -0.72(-2.75%)
Oct 27, 2014 23.90 26.50 23.87 26.16 500,166 +2.29(+9.59%)
Oct 24, 2014 25.69 26.31 23.43 23.87 348,754 -1.57(-6.17%)
Oct 23, 2014 24.20 25.44 24.20 25.44 292,472 +0.99(+4.05%)
Oct 22, 2014 25.36 25.46 24.18 24.45 207,095 -0.94(-3.70%)
Oct 21, 2014 25.07 25.72 23.74 25.39 160,400 +0.39(+1.56%)
Oct 20, 2014 24.48 25.03 24.47 25.00 190,522 +0.50(+2.04%)
Oct 17, 2014 24.95 24.95 24.35 24.50 104,182 -0.12(-0.49%)
Oct 16, 2014 24.50 24.99 24.05 24.62 217,124 -0.21(-0.85%)
Oct 15, 2014 24.65 24.86 24.08 24.83 213,795 -0.01(-0.04%)
Oct 14, 2014 24.59 25.13 24.37 24.84 202,345 +0.52(+2.14%)
Oct 13, 2014 24.32 24.88 24.18 24.32 131,447 +0.05(+0.21%)
Oct 10, 2014 24.27 24.69 24.08 24.27 190,540 -0.06(-0.25%)
Oct 09, 2014 24.79 24.89 24.27 24.33 228,813 -0.54(-2.17%)
Oct 08, 2014 23.85 24.91 23.85 24.87 247,445 +1.02(+4.28%)
Oct 07, 2014 23.59 24.03 23.37 23.85 130,770 +0.13(+0.55%)
Oct 06, 2014 23.17 23.73 23.16 23.72 118,468 +0.61(+2.64%)
Oct 03, 2014 23.07 23.33 22.80 23.11 218,717 +0.27(+1.18%)
Oct 02, 2014 22.66 23.15 22.46 22.84 141,684 +0.22(+0.97%)
Oct 01, 2014 23.59 23.89 22.55 22.62 211,953 -0.93(-3.95%)
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%)
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.