$25.75 -0.04 (%) Echo Global Logistics Inc - NASDAQ

Aug. 24, 2016 | 02:07 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECHO historical data

Date Open High Low Close Volume
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
5/5/201623.3423.3822.7722.81309,455
5/4/201623.3423.8023.1423.16323,265
5/3/201623.9324.3023.5023.65443,740
5/2/201623.6624.0723.3724.06284,579
4/29/201624.6724.6723.1123.37964,868
4/28/201624.1325.5724.1324.691,014,803
4/27/201625.8726.4124.8725.13565,243
4/26/201625.6126.0625.4125.82290,947
4/25/201625.9426.3325.4025.62353,477
4/22/201625.6026.1525.6026.03511,784
4/21/201625.6125.7625.3625.49395,049
4/20/201625.7526.0825.5525.74233,641
4/19/201625.9226.3425.6625.69368,219
4/18/201625.2825.9125.2825.72358,441
4/15/201625.3925.7125.3925.51132,238
4/14/201625.7825.8225.4725.47101,454
4/13/201625.1225.9125.0025.81631,672
4/12/201625.2525.3624.9724.98229,952
4/11/201625.7726.4324.9625.24270,565
4/8/201625.7826.4425.4525.80176,456
4/7/201625.7426.3225.3225.51160,574
4/6/201626.1926.3225.2926.01191,616
4/5/201626.5526.9526.0426.15263,049
4/4/201626.9427.1726.7626.85246,911
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center