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 (%)
Dec 31, 2018 20.23 20.36 19.89 20.33 167,000 +0.17(+0.84%)
Dec 28, 2018 20.07 20.48 19.78 20.16 206,400 +0.12(+0.60%)
Dec 27, 2018 19.66 20.04 19.29 20.04 148,887 +0.06(+0.30%)
Dec 26, 2018 19.28 20.03 19.17 19.98 165,740 +0.78(+4.06%)
Dec 24, 2018 19.44 19.97 18.82 19.20 149,800 -0.56(-2.83%)
Dec 21, 2018 19.91 20.05 19.08 19.76 649,800 -0.08(-0.40%)
Dec 20, 2018 20.19 20.51 19.71 19.84 226,768 -0.41(-2.02%)
Dec 19, 2018 21.07 21.35 20.14 20.25 204,153 -1.00(-4.71%)
Dec 18, 2018 21.39 22.04 21.21 21.25 266,301 +0.19(+0.90%)
Dec 17, 2018 20.85 21.58 20.71 21.06 315,618 +0.03(+0.14%)
Dec 14, 2018 21.30 21.56 20.61 21.03 460,400 -0.51(-2.37%)
Dec 13, 2018 22.03 23.06 20.97 21.54 484,335 -0.21(-0.97%)
Dec 12, 2018 22.51 22.51 21.64 21.75 668,285 -0.46(-2.07%)
Dec 11, 2018 23.02 23.10 22.17 22.21 320,585 -0.58(-2.54%)
Dec 10, 2018 22.56 23.00 22.36 22.79 453,434 +0.23(+1.02%)
Dec 07, 2018 23.12 23.41 22.10 22.56 322,400 -0.55(-2.38%)
Dec 06, 2018 22.93 23.79 22.51 23.11 384,610 -0.31(-1.32%)
Dec 04, 2018 24.89 24.89 23.02 23.42 381,800 -1.54(-6.17%)
Dec 03, 2018 25.75 25.90 24.92 24.96 300,234 -0.41(-1.62%)
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%)
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.