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, 2019 22.71 22.87 22.40 22.65 248,355 +0.01(+0.04%)
Sep 27, 2019 22.80 23.07 22.35 22.64 107,900 -0.05(-0.22%)
Sep 26, 2019 23.35 23.49 22.57 22.69 156,104 -0.67(-2.87%)
Sep 25, 2019 23.12 23.74 23.06 23.36 409,303 +0.17(+0.73%)
Sep 24, 2019 23.37 23.71 23.01 23.19 179,137 -0.23(-0.98%)
Sep 23, 2019 22.94 23.52 22.84 23.42 129,823 +0.29(+1.25%)
Sep 20, 2019 22.90 23.23 22.68 23.13 548,900 +0.21(+0.92%)
Sep 19, 2019 23.13 23.29 22.85 22.92 177,852 -0.22(-0.95%)
Sep 18, 2019 23.19 23.23 22.88 23.14 220,379 -0.21(-0.90%)
Sep 17, 2019 23.12 23.36 22.96 23.35 164,293 +0.12(+0.52%)
Sep 16, 2019 23.38 23.50 22.90 23.23 423,996 -0.36(-1.53%)
Sep 13, 2019 23.00 23.61 22.78 23.59 400,200 +0.85(+3.74%)
Sep 12, 2019 22.91 23.08 22.17 22.74 406,038 -0.05(-0.22%)
Sep 11, 2019 22.04 22.81 21.77 22.79 312,298 +0.86(+3.92%)
Sep 10, 2019 21.19 21.95 21.08 21.93 259,258 +0.84(+3.98%)
Sep 09, 2019 20.81 21.28 20.68 21.09 198,501 +0.40(+1.93%)
Sep 06, 2019 20.32 20.70 20.21 20.69 243,900 +0.49(+2.43%)
Sep 05, 2019 19.64 20.40 19.64 20.20 247,319 +0.76(+3.91%)
Sep 04, 2019 19.75 20.11 19.41 19.44 135,606 -0.16(-0.82%)
Sep 03, 2019 19.93 20.25 19.50 19.60 241,569 -0.44(-2.20%)
Aug 30, 2019 20.38 20.64 19.87 20.04 198,000 -0.25(-1.23%)
Aug 29, 2019 19.82 20.38 19.80 20.29 166,412 +0.74(+3.79%)
Aug 28, 2019 19.20 19.75 19.11 19.55 227,191 +0.32(+1.66%)
Aug 27, 2019 19.53 19.56 18.92 19.23 177,579 -0.10(-0.52%)
Aug 26, 2019 19.25 19.55 19.24 19.33 139,288 +0.24(+1.26%)
Aug 23, 2019 19.63 19.76 18.98 19.09 277,400 -0.58(-2.95%)
Aug 22, 2019 20.05 20.29 19.62 19.67 118,263 -0.35(-1.75%)
Aug 21, 2019 19.71 20.22 19.63 20.02 104,650 +0.43(+2.19%)
Aug 20, 2019 20.00 20.00 19.42 19.59 329,332 -0.41(-2.05%)
Aug 19, 2019 20.04 20.32 19.93 20.00 149,819 +0.26(+1.32%)
Aug 16, 2019 19.37 19.95 19.37 19.74 316,300 +0.49(+2.55%)
Aug 15, 2019 19.26 19.45 19.05 19.25 108,463 -0.03(-0.16%)
Aug 14, 2019 20.00 20.00 19.20 19.28 423,626 -1.07(-5.26%)
Aug 13, 2019 20.31 20.77 20.19 20.35 99,488 +0.02(+0.10%)
Aug 12, 2019 20.23 20.37 19.90 20.33 401,501 -0.03(-0.15%)
Aug 09, 2019 20.89 21.00 20.20 20.36 140,600 -0.61(-2.91%)
Aug 08, 2019 20.69 21.03 20.59 20.97 400,762 +0.45(+2.19%)
Aug 07, 2019 20.41 20.74 20.29 20.52 119,951 -0.11(-0.53%)
Aug 06, 2019 20.28 20.65 20.10 20.63 404,041 +0.50(+2.48%)
Aug 05, 2019 20.51 20.69 19.77 20.13 211,026 -0.76(-3.64%)
Aug 02, 2019 20.38 20.89 20.38 20.89 317,000 +0.40(+1.95%)
Aug 01, 2019 21.12 21.12 20.40 20.49 125,162 -0.57(-2.71%)
Jul 31, 2019 21.40 21.57 20.87 21.06 450,332 -0.35(-1.63%)
Jul 30, 2019 21.02 21.49 20.94 21.41 142,636 +0.19(+0.90%)
Jul 29, 2019 21.26 21.40 20.85 21.22 254,611 -0.20(-0.93%)
Jul 26, 2019 21.33 21.62 21.21 21.42 369,800 +0.09(+0.42%)
Jul 25, 2019 18.50 22.20 18.00 21.33 486,395 +1.41(+7.08%)
Jul 24, 2019 19.50 20.18 19.50 19.92 337,445 +0.30(+1.53%)
Jul 23, 2019 19.30 19.64 19.28 19.62 139,963 +0.49(+2.56%)
Jul 22, 2019 19.14 19.44 19.10 19.13 93,983 +0.00(+0.00%)
Jul 19, 2019 19.07 19.40 19.05 19.13 144,500 +0.04(+0.21%)
Jul 18, 2019 19.17 19.29 18.90 19.09 134,122 -0.01(-0.05%)
Jul 17, 2019 19.40 19.52 19.08 19.10 160,441 -0.45(-2.30%)
Jul 16, 2019 19.50 19.99 19.36 19.55 176,306 +0.20(+1.03%)
Jul 15, 2019 19.46 19.57 19.24 19.35 138,095 -0.17(-0.87%)
Jul 12, 2019 18.98 19.62 18.95 19.52 185,100 +0.41(+2.15%)
Jul 11, 2019 19.24 19.36 18.90 19.11 187,504 -0.14(-0.73%)
Jul 10, 2019 19.60 19.61 19.14 19.25 197,579 -0.13(-0.67%)
Jul 09, 2019 19.08 19.80 19.08 19.38 260,986 +0.10(+0.52%)
Jul 08, 2019 19.35 19.47 19.22 19.28 129,036 -0.32(-1.63%)
Jul 05, 2019 19.44 19.81 19.31 19.60 124,800 +0.12(+0.62%)
Jul 03, 2019 19.48 19.74 19.35 19.48 70,700 +0.01(+0.05%)
Jul 02, 2019 19.11 19.87 19.07 19.47 250,801 -0.33(-1.67%)
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.