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 (%)
Feb 28, 2018 27.60 27.80 26.35 26.45 552,476 -1.15(-4.17%)
Feb 27, 2018 27.70 28.25 27.50 27.60 555,579 -0.15(-0.54%)
Feb 26, 2018 27.00 27.75 27.00 27.75 257,577 +0.80(+2.97%)
Feb 23, 2018 25.90 27.20 24.75 26.95 542,115 -0.40(-1.46%)
Feb 22, 2018 26.95 28.25 26.95 27.35 324,859 +0.60(+2.24%)
Feb 21, 2018 27.10 27.95 26.65 26.75 659,735 -0.35(-1.29%)
Feb 20, 2018 27.65 28.12 26.95 27.10 585,707 -0.75(-2.69%)
Feb 16, 2018 27.85 27.85 27.85 0 -0.95(-3.30%)
Feb 15, 2018 29.80 29.80 28.20 28.80 503,193 -0.70(-2.37%)
Feb 14, 2018 29.20 29.95 28.95 29.50 361,204 +0.15(+0.51%)
Feb 13, 2018 29.40 29.60 28.90 29.35 406,840 -0.10(-0.34%)
Feb 12, 2018 28.65 29.70 28.45 29.45 524,257 +1.00(+3.51%)
Feb 09, 2018 29.15 30.35 27.65 28.45 701,247 -0.20(-0.70%)
Feb 08, 2018 32.50 28.70 28.65 1,595,337 -0.60(-2.05%)
Feb 07, 2018 28.15 29.70 28.15 29.25 441,619 +0.85(+2.99%)
Feb 06, 2018 27.45 28.70 27.05 28.40 312,841 -0.20(-0.70%)
Feb 05, 2018 28.85 28.95 27.80 28.60 193,590 -0.45(-1.55%)
Feb 02, 2018 29.30 29.60 28.88 29.05 306,917 -0.45(-1.53%)
Feb 01, 2018 29.10 29.55 28.65 29.50 353,950 +0.30(+1.03%)
Jan 31, 2018 30.15 30.60 29.20 29.20 356,145 -0.85(-2.83%)
Jan 30, 2018 30.10 30.10 27.76 30.05 248,420 -0.30(-0.99%)
Jan 29, 2018 32.90 32.95 30.05 30.35 393,643 -0.25(-0.82%)
Jan 26, 2018 30.30 30.65 30.00 30.60 477,458 +0.45(+1.49%)
Jan 25, 2018 29.60 30.30 29.40 30.15 562,428 +0.60(+2.03%)
Jan 24, 2018 29.80 29.95 29.30 29.55 245,558 -0.15(-0.51%)
Jan 23, 2018 29.65 30.00 29.50 29.70 271,261 +0.05(+0.17%)
Jan 22, 2018 29.50 29.75 28.46 29.65 227,539 -0.05(-0.17%)
Jan 19, 2018 29.05 29.75 28.45 29.70 369,212 +0.60(+2.06%)
Jan 18, 2018 28.80 29.30 28.65 29.10 415,460 +0.25(+0.87%)
Jan 17, 2018 28.95 29.00 28.27 28.85 207,642 +0.10(+0.35%)
Jan 16, 2018 29.15 29.70 28.07 28.75 320,691 -0.30(-1.03%)
Jan 12, 2018 29.05 29.05 29.05 0 +0.15(+0.52%)
Jan 11, 2018 28.50 28.95 28.40 28.90 329,543 +0.65(+2.30%)
Jan 10, 2018 28.40 28.60 28.15 28.25 183,888 -0.15(-0.53%)
Jan 09, 2018 28.60 28.90 28.35 28.40 306,427 -0.05(-0.18%)
Jan 08, 2018 27.85 28.55 27.65 28.45 320,906 +0.80(+2.89%)
Jan 05, 2018 28.00 28.00 27.20 27.65 156,489 -0.25(-0.90%)
Jan 04, 2018 28.35 28.60 27.60 27.90 262,093 -0.15(-0.53%)
Jan 03, 2018 28.10 28.35 27.80 28.05 240,497 +0.00(+0.00%)
Jan 02, 2018 28.25 28.45 27.73 28.05 420,414 +0.05(+0.18%)
Dec 29, 2017 28.00 28.00 28.00 0 -0.40(-1.41%)
Dec 28, 2017 28.80 29.00 28.20 28.40 252,547 -0.30(-1.05%)
Dec 27, 2017 28.65 28.90 28.40 28.70 358,163 +0.00(+0.00%)
Dec 26, 2017 28.50 28.85 28.30 28.70 502,310 +0.15(+0.53%)
Dec 22, 2017 27.50 28.95 27.50 28.55 443,977 +1.00(+3.63%)
Dec 21, 2017 27.35 27.80 26.00 27.55 1,020,026 +0.00(+0.00%)
Dec 20, 2017 27.85 28.00 27.52 27.55 279,997 -0.05(-0.18%)
Dec 19, 2017 27.75 27.90 27.50 27.60 294,732 -0.20(-0.72%)
Dec 18, 2017 27.25 28.05 27.25 27.80 424,337 +0.85(+3.15%)
Dec 15, 2017 26.60 27.35 26.40 26.95 796,126 +0.45(+1.70%)
Dec 14, 2017 27.25 27.40 26.40 26.50 796,238 -1.60(-5.69%)
Dec 13, 2017 27.80 28.30 27.80 28.10 408,512 +0.20(+0.72%)
Dec 12, 2017 27.85 28.07 27.65 27.90 379,340 +0.05(+0.18%)
Dec 11, 2017 27.45 27.95 27.35 27.85 420,822 +0.40(+1.46%)
Dec 08, 2017 27.60 27.95 27.10 27.45 289,994 +0.25(+0.92%)
Dec 07, 2017 26.55 27.50 26.20 27.20 387,784 +0.70(+2.64%)
Dec 06, 2017 26.40 26.65 26.20 26.50 527,120 +0.05(+0.19%)
Dec 05, 2017 27.35 27.35 26.20 26.45 454,128 -0.95(-3.47%)
Dec 04, 2017 27.05 27.50 27.05 27.40 588,689 +0.55(+2.05%)
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.