$22.99 -0.08 (%) Echo Global Logistics Inc - NASDAQ

Sep. 27, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECHO historical data

Date Open High Low Close Volume
9/27/201623.0723.1522.9122.99418,325
9/26/201622.9123.2422.8423.07204,541
9/23/201623.5523.5822.9123.07218,136
9/22/201623.4423.7422.9723.63297,391
9/21/201623.1723.3522.8123.25406,899
9/20/201623.8223.8222.9723.00516,938
9/19/201623.5223.9823.2723.68238,002
9/16/201623.4923.5322.9923.49570,699
9/15/201623.1923.5723.1223.51149,296
9/14/201622.4423.3721.5623.16332,842
9/13/201623.5723.8122.9323.27378,916
9/12/201624.2024.3823.5223.86569,438
9/9/201625.2425.3524.5224.79700,041
9/8/201626.5926.7024.2125.342,033,579
9/7/201626.3426.6726.2426.65179,987
9/6/201626.4726.6826.0926.39131,105
9/2/201626.1026.3825.7126.38124,990
9/1/201625.7726.0825.5126.08140,052
8/31/201625.9526.2525.7025.8084,414
8/30/201625.7025.9625.6425.9579,333
8/29/201625.3825.6325.3825.6059,336
8/26/201625.4625.7725.2725.5187,960
8/25/201625.6826.1725.3325.49133,079
8/24/201625.7026.0125.6225.7295,308
8/23/201625.6526.0025.6125.7995,145
8/22/201625.5125.7225.3325.5972,289
8/19/201625.4825.8025.0425.68116,124
8/18/201625.5325.7225.3925.5887,205
8/17/201625.9025.9425.3425.53107,796
8/16/201625.8025.9725.6125.86116,738
8/15/201625.9426.2225.7425.75144,921
8/12/201625.7426.0825.7125.8699,424
8/11/201626.1226.2325.6725.87126,149
8/10/201625.5226.1725.3126.10266,574
8/9/201625.5825.7225.2425.5286,531
8/8/201625.3625.7325.3625.64116,674
8/5/201625.0025.4924.6525.35252,597
8/4/201624.8525.0624.4724.91121,944
8/3/201624.4624.8524.2924.76178,978
8/2/201624.7825.1724.4624.55219,120
8/1/201624.7825.1424.6324.85118,906
7/29/201624.7024.8324.0524.76213,816
7/28/201623.2525.8922.6424.80362,438
7/27/201624.6124.6223.8124.25289,746
7/26/201623.9024.5923.8324.50168,350
7/25/201624.0424.2223.7923.88156,360
7/22/201623.7224.2823.7224.04327,413
7/21/201624.1924.1922.0023.76166,084
7/20/201624.1824.4724.0424.18128,768
7/19/201624.1824.5723.7124.14215,344
7/18/201623.9324.4123.8424.23248,000
7/15/201624.0424.0623.5424.05123,610
7/14/201623.8124.0723.4523.90336,240
7/13/201623.6523.8723.3723.75196,956
7/12/201623.5524.0823.3123.50535,660
7/11/201622.8423.4622.6523.41629,373
7/8/201622.3923.1122.3923.08237,527
7/7/201621.7122.3621.6622.11325,165
7/6/201621.3921.9221.2321.67202,073
7/5/201622.3922.4421.5521.57305,393
7/1/201622.2822.8622.2122.50182,186
6/30/201621.7022.4221.6322.42240,808
6/29/201620.9021.6820.9021.67195,264
6/28/201621.0621.3320.5220.63287,244
6/27/201621.1321.5520.6320.76510,782
6/24/201621.1221.9921.0021.43596,060
6/23/201622.6322.8522.2522.34263,321
6/22/201622.8523.0022.3222.42240,900
6/21/201622.9823.1722.6322.77222,412
6/20/201623.5223.8823.0123.08201,953
6/17/201622.9523.3022.9023.21250,040
6/16/201622.6822.9222.3822.88154,290
6/15/201622.6923.1122.1322.89254,597
6/14/201622.6022.9022.3622.56131,163
6/13/201622.7623.0422.3122.66197,917
6/10/201623.1123.5422.7222.88139,748
6/9/201623.5923.7323.1523.35156,464
6/8/201623.6023.8523.5023.73175,174
6/7/201623.5123.5823.0023.50221,024
6/6/201622.9323.5622.8823.51194,303
6/3/201622.7023.0622.3822.87347,136
6/2/201622.7022.9722.5422.95142,954
6/1/201622.5522.7722.0922.67195,676
5/31/201622.6422.9922.5522.66199,256
5/27/201622.4322.7922.3322.69155,214
5/26/201622.6722.9822.3422.36132,721
5/25/201622.5122.7722.3622.55144,275
5/24/201621.9722.5421.9722.38231,662
5/23/201622.4622.5721.8721.91212,529
5/20/201622.1422.7422.0522.48330,760
5/19/201621.6722.3321.6722.09299,282
5/18/201621.2622.0521.1821.88304,631
5/17/201622.0722.2321.3121.37483,204
5/16/201622.2322.6421.9922.12406,983
5/13/201622.4622.8422.0822.09345,645
5/12/201623.1923.2622.4822.59398,118
5/11/201623.8123.9623.0023.09218,873
5/10/201623.7923.9523.6223.78152,545
5/9/201623.3723.8423.3623.62249,472
5/6/201622.7523.4522.7523.45255,427
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center