ECHO GLOBAL LOGISTICS $18.24

up +0.14


24/5/2013 04:24 PM  |  NASDAQ : ECHO  |  Industries : Transportation and Warehousing / Other Support Activities for Transportation
Type:

ECHO historical data

Date Open High Low Close Volume
5/24/2013 18.08 18.56 17.92 18.24 734
5/23/2013 18.16 18.26 17.88 18.10 852
5/22/2013 18.14 18.69 18.03 18.22 1385
5/21/2013 18.53 18.53 18.06 18.17 748
5/20/2013 18.70 18.73 18.22 18.48 1070
5/17/2013 18.72 19.16 18.50 18.63 987
5/16/2013 19.26 19.33 18.69 18.69 1221
5/15/2013 18.86 19.48 18.86 19.30 1590
5/14/2013 18.45 19.00 18.44 18.82 4049
5/13/2013 18.27 18.51 18.19 18.41 2598
5/10/2013 18.17 18.68 18.05 18.24 2256
5/9/2013 18.09 18.33 17.85 18.19 1321
5/8/2013 17.92 18.04 17.91 18.01 1482
5/7/2013 17.99 18.16 17.83 18.00 2617
5/6/2013 18.02 18.02 17.76 17.97 971
5/3/2013 17.91 18.37 17.89 17.98 2750
5/2/2013 17.80 18.01 17.73 17.79 3739
5/1/2013 17.74 18.12 17.41 17.76 5413
4/30/2013 17.59 17.70 17.03 17.35 2768
4/29/2013 17.96 18.02 17.45 17.56 2733
4/26/2013 18.00 18.69 17.51 17.94 9171
4/25/2013 20.34 20.76 18.44 19.08 9217
4/24/2013 20.67 20.67 20.26 20.34 824
4/23/2013 20.41 20.75 20.30 20.63 480
4/22/2013 20.82 20.82 20.19 20.24 1319
4/19/2013 20.55 20.93 20.37 20.83 992
4/18/2013 20.58 20.78 20.10 20.54 1604
4/17/2013 20.68 20.93 20.33 20.50 1346
4/16/2013 21.01 21.01 20.35 20.77 1236
4/15/2013 21.46 21.46 20.52 20.77 1800
4/12/2013 21.21 21.54 21.10 21.51 1235
4/11/2013 21.19 21.51 20.91 21.30 829
4/10/2013 20.92 21.45 20.65 21.27 988
4/9/2013 20.64 21.06 20.40 20.82 1224
4/8/2013 21.18 21.18 20.45 20.55 474
4/5/2013 20.39 21.11 20.39 21.06 847
4/4/2013 21.09 21.15 20.64 20.70 986
4/3/2013 21.37 21.40 20.18 21.14 3220
4/2/2013 21.61 21.75 21.26 21.40 2063
4/1/2013 22.20 22.24 21.34 21.44 2101
3/28/2013 21.93 22.20 21.53 22.12 1447
3/27/2013 21.31 22.01 21.07 21.90 1964
3/26/2013 21.88 22.25 21.27 21.44 3607
3/25/2013 21.43 21.97 21.35 21.69 4193
3/22/2013 20.64 21.40 20.61 21.31 2522
3/21/2013 20.62 20.76 20.39 20.61 782
3/20/2013 20.42 20.93 20.35 20.78 2103
3/19/2013 20.05 20.35 19.90 20.27 1336
3/18/2013 19.69 20.05 19.31 19.97 732
3/15/2013 20.16 20.44 19.73 19.82 2351
3/14/2013 19.75 20.05 19.61 19.98 1337
3/13/2013 19.44 19.84 19.37 19.68 1264
3/12/2013 19.33 19.54 19.20 19.39 2085
3/11/2013 19.44 19.44 19.15 19.32 1534
3/8/2013 19.66 19.66 19.35 19.51 1302
3/7/2013 19.79 19.79 19.38 19.47 1786
3/6/2013 19.74 19.79 19.40 19.73 1825
3/5/2013 18.99 19.66 18.96 19.57 1804
3/4/2013 18.98 19.09 18.63 18.96 1267
3/1/2013 18.74 19.30 18.56 18.98 2196
2/28/2013 18.29 19.17 18.29 18.65 2561
2/27/2013 18.46 18.63 18.19 18.29 972
2/26/2013 18.67 18.69 18.35 18.43 1010
2/25/2013 19.02 19.02 18.19 18.46 1622
2/22/2013 18.62 18.97 18.50 18.83 1191
2/21/2013 19.40 19.40 18.40 18.50 1734
2/20/2013 19.39 20.50 19.38 19.44 2979
2/19/2013 18.41 19.06 18.41 18.98 2900
2/15/2013 18.57 18.57 18.35 18.39 859
2/14/2013 18.49 18.60 18.40 18.46 551
2/13/2013 18.50 18.65 18.38 18.46 1337
2/12/2013 18.55 18.65 18.34 18.48 1620
2/11/2013 18.23 18.54 18.22 18.51 1460
2/8/2013 18.35 18.41 17.53 18.28 2729
2/7/2013 18.05 18.48 17.96 18.48 3104
2/6/2013 18.70 18.73 17.79 18.04 2312
2/5/2013 18.22 18.87 17.83 18.77 1230
2/4/2013 18.67 18.87 18.11 18.18 1126
2/1/2013 18.65 18.89 18.43 18.75 1107
1/31/2013 18.53 18.87 18.48 18.57 812
1/30/2013 19.07 19.19 18.37 18.50 1191
1/29/2013 19.13 19.15 18.92 19.10 985
1/28/2013 18.86 19.16 18.82 19.10 1341
1/25/2013 18.87 18.87 18.48 18.78 915
1/24/2013 18.77 18.91 18.54 18.73 715
1/23/2013 18.53 18.77 18.46 18.69 991
1/22/2013 18.53 18.74 18.42 18.49 863
1/18/2013 18.57 18.69 18.38 18.47 1091
1/17/2013 18.43 18.63 18.28 18.46 791
1/16/2013 19.00 19.21 18.25 18.32 1935
1/15/2013 19.47 20.10 19.43 19.64 2654
1/14/2013 19.05 19.51 18.88 19.50 1617
1/11/2013 19.09 19.25 18.97 19.05 810
1/10/2013 19.06 19.17 18.91 19.05 1576
1/9/2013 18.65 19.09 18.65 19.07 1488
1/8/2013 18.25 18.69 18.15 18.57 1144
1/7/2013 18.34 18.44 18.11 18.29 1201
1/4/2013 18.69 18.77 18.44 18.45 942
1/3/2013 18.76 18.87 18.54 18.59 827
1/2/2013 18.16 18.86 17.81 18.79 1596
Marketplace
Trading Center