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 (%)
Jul 31, 2018 32.55 34.65 32.42 34.45 1,114,123 +2.10(+6.49%)
Jul 30, 2018 32.60 33.95 32.25 32.35 772,172 -0.05(-0.15%)
Jul 27, 2018 32.25 33.35 31.80 32.40 629,500 +0.40(+1.25%)
Jul 26, 2018 31.75 32.40 30.80 32.00 1,751,632 +0.80(+2.56%)
Jul 25, 2018 30.80 31.40 30.75 31.20 387,465 +0.50(+1.63%)
Jul 24, 2018 31.70 32.00 30.35 30.70 620,200 -0.65(-2.07%)
Jul 23, 2018 31.50 31.80 31.10 31.35 331,890 -0.10(-0.32%)
Jul 20, 2018 30.55 31.55 30.50 31.45 659,325 +0.85(+2.78%)
Jul 19, 2018 29.25 30.70 29.25 30.60 323,956 +1.25(+4.26%)
Jul 18, 2018 29.05 29.45 28.80 29.35 371,620 +0.40(+1.38%)
Jul 17, 2018 29.35 30.05 28.70 28.95 247,924 -0.55(-1.86%)
Jul 16, 2018 30.25 31.55 29.12 29.50 672,244 -0.25(-0.84%)
Jul 13, 2018 29.85 29.20 29.75 255,432 +0.15(+0.51%)
Jul 12, 2018 29.25 29.75 28.84 29.60 349,290 +0.50(+1.72%)
Jul 11, 2018 29.20 29.35 28.80 29.10 149,610 -0.35(-1.19%)
Jul 10, 2018 29.95 30.15 29.05 29.45 167,575 -0.35(-1.17%)
Jul 09, 2018 29.75 29.90 29.25 29.80 156,814 +0.40(+1.36%)
Jul 06, 2018 29.10 29.70 28.90 29.40 146,070 +0.30(+1.03%)
Jul 05, 2018 29.40 28.80 29.10 208,627 -0.30(-1.02%)
Jul 03, 2018 29.40 29.40 29.40 0 -0.05(-0.17%)
Jul 02, 2018 29.05 29.45 28.80 29.45 477,117 +0.20(+0.68%)
Jun 29, 2018 29.50 28.75 29.25 277,962 +0.55(+1.92%)
Jun 28, 2018 28.75 28.85 28.35 28.70 263,213 -0.15(-0.52%)
Jun 27, 2018 29.55 29.90 28.80 28.85 214,458 -0.70(-2.37%)
Jun 26, 2018 30.35 31.70 29.20 29.55 398,040 -0.60(-1.99%)
Jun 25, 2018 31.00 31.05 29.82 30.15 460,703 -1.05(-3.37%)
Jun 22, 2018 32.20 32.45 30.61 31.20 1,432,064 -0.60(-1.89%)
Jun 21, 2018 31.90 32.15 31.30 31.80 347,565 -0.15(-0.47%)
Jun 20, 2018 31.55 32.45 31.20 31.95 547,845 +0.60(+1.91%)
Jun 19, 2018 31.00 31.60 30.50 31.35 508,912 +0.95(+3.13%)
Jun 18, 2018 30.50 30.90 30.00 30.40 282,765 -0.15(-0.49%)
Jun 15, 2018 30.75 30.45 30.55 307,126 +0.10(+0.33%)
Jun 14, 2018 30.75 30.80 30.35 30.45 214,711 -0.35(-1.14%)
Jun 13, 2018 30.30 31.20 30.25 30.80 573,611 +0.60(+1.99%)
Jun 12, 2018 29.75 30.40 29.65 30.20 343,650 +0.50(+1.68%)
Jun 11, 2018 28.70 29.80 28.25 29.70 391,041 +1.10(+3.85%)
Jun 08, 2018 27.85 28.75 27.75 28.60 387,293 +0.75(+2.69%)
Jun 07, 2018 28.05 28.20 27.65 27.85 450,797 -0.25(-0.89%)
Jun 06, 2018 28.30 28.45 27.80 28.10 278,381 -0.25(-0.88%)
Jun 05, 2018 28.35 28.85 28.25 28.35 240,588 +0.00(+0.00%)
Jun 04, 2018 28.50 28.80 28.15 28.35 337,797 -0.10(-0.35%)
Jun 01, 2018 27.85 28.52 27.85 28.45 266,702 +0.65(+2.34%)
May 31, 2018 27.90 27.95 27.50 27.80 258,166 -0.05(-0.18%)
May 30, 2018 27.70 28.25 27.70 27.85 267,319 +0.30(+1.09%)
May 29, 2018 27.55 27.75 27.30 27.55 278,953 -0.20(-0.72%)
May 25, 2018 27.75 27.75 27.75 0 +0.05(+0.18%)
May 24, 2018 27.70 27.85 27.55 27.70 241,122 +0.05(+0.18%)
May 23, 2018 27.45 27.68 27.00 27.65 150,938 +0.15(+0.55%)
May 22, 2018 28.00 28.05 27.50 27.50 203,460 -0.50(-1.79%)
May 21, 2018 27.60 28.05 27.60 28.00 247,345 +0.50(+1.82%)
May 18, 2018 27.40 27.77 27.05 27.50 265,515 +0.15(+0.55%)
May 17, 2018 27.20 27.70 27.20 27.35 292,871 +0.15(+0.55%)
May 16, 2018 27.45 27.50 27.00 27.20 240,276 -0.20(-0.73%)
May 15, 2018 27.65 27.75 27.35 27.40 214,243 -0.30(-1.08%)
May 14, 2018 28.20 28.50 27.35 27.70 219,053 -0.40(-1.42%)
May 11, 2018 27.95 28.60 27.95 28.10 354,295 +0.15(+0.54%)
May 10, 2018 28.00 28.20 27.70 27.95 289,996 -0.05(-0.18%)
May 09, 2018 27.70 28.10 27.60 28.00 315,474 +0.50(+1.82%)
May 08, 2018 26.40 27.60 26.40 27.50 453,684 +0.85(+3.19%)
May 07, 2018 26.15 26.80 25.90 26.65 620,044 +0.50(+1.91%)
May 04, 2018 26.00 26.45 25.45 26.15 428,101 +0.20(+0.77%)
May 03, 2018 25.95 26.36 25.35 25.95 414,259 -0.10(-0.38%)
May 02, 2018 26.60 26.85 26.00 26.05 393,418 -0.40(-1.51%)
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.