Echo Global Logistics Inc $21.90

up +0.03


28/7/2014 04:00 PM  |  NASDAQ : ECHO  
Industries : Transportation / Trucking
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECHO historical data

Date Open High Low Close Volume
7/28/201421.7222.1721.6021.90241,806
7/25/201422.0022.3021.2521.88639,023
7/24/201420.4020.6420.3020.31212,536
7/23/201420.5920.6020.3420.39106,333
7/22/201420.6220.7420.3120.57173,201
7/21/201420.2620.6120.1720.49189,672
7/18/201419.8120.3919.8120.38152,370
7/17/201419.8020.1519.6019.86194,787
7/16/201419.9520.3419.6819.99250,804
7/15/201420.1520.1819.5119.90330,070
7/14/201420.1620.2819.9320.18208,248
7/11/201419.6720.0519.5419.91193,613
7/10/201419.1819.7319.1819.66138,096
7/9/201419.8519.9719.4919.55101,991
7/8/201419.4719.9419.3419.73175,099
7/7/201419.3319.5519.0019.49136,862
7/3/201419.1119.4319.0819.32115,133
7/2/201419.4619.5218.9218.99104,790
7/1/201419.2719.7519.1019.42178,154
6/30/201418.9719.3418.7619.17125,174
6/27/201418.7519.1618.6018.92774,198
6/26/201419.0719.0718.6218.8894,156
6/25/201418.7219.1918.5719.05124,295
6/24/201418.8419.2518.6518.86145,271
6/23/201418.8419.0618.5418.92196,156
6/20/201418.4319.0018.3518.87221,542
6/19/201418.3318.3318.0518.20179,291
6/18/201418.1518.3717.6918.34385,452
6/17/201418.3318.3318.0018.10260,572
6/16/201418.0918.4317.9618.28249,499
6/13/201418.5118.5118.1018.13103,993
6/12/201418.6518.6518.2618.42111,992
6/11/201419.0019.0218.6218.6784,875
6/10/201419.4019.7119.0019.10114,727
6/9/201419.6419.6419.0319.10181,593
6/6/201419.4220.2019.4219.70232,932
6/5/201418.5719.4818.2519.30129,892
6/4/201418.2918.7418.1818.49135,852
6/3/201418.3118.3417.9418.08114,770
6/2/201418.6318.7418.1818.3955,558
5/30/201418.8418.8418.2618.5694,409
5/29/201418.8518.9618.5618.8066,384
5/28/201418.5818.9218.1718.8387,282
5/27/201418.5818.8018.2818.57123,369
5/23/201418.3918.6218.1118.4393,141
5/22/201418.3218.4918.0118.34128,614
5/21/201418.5118.5117.8118.25130,315
5/20/201418.7818.7818.0218.36135,670
5/19/201418.4818.7818.3918.75141,628
5/16/201418.0318.6917.8718.49103,230
5/15/201417.9118.1517.5818.0782,829
5/14/201418.2318.8717.7917.9193,970
5/13/201418.5618.5618.1518.18123,540
5/12/201418.0218.7517.9718.51128,174
5/9/201417.5518.1017.4718.0085,618
5/8/201417.9018.0117.6317.64108,631
5/7/201418.0918.0917.5217.88120,367
5/6/201418.4718.5617.9718.03163,481
5/5/201418.5118.7818.2618.54178,418
5/2/201419.0519.0518.5118.58165,580
5/1/201419.4819.4818.8519.00257,788
4/30/201419.4419.7719.1419.56117,696
4/29/201419.5719.8519.1419.40148,620
4/28/201419.7819.9519.3319.43264,530
4/25/201419.7520.4919.5619.661,028,513
4/24/201418.3818.4417.9418.07191,350
4/23/201418.1318.3717.9218.23178,691
4/22/201417.3718.2117.2818.16258,484
4/21/201417.2817.5117.1817.3860,445
4/17/201416.8517.2716.7817.22120,538
4/16/201416.7616.9216.5616.90185,353
4/15/201416.9216.9216.3416.71137,325
4/14/201417.0617.0616.5316.91132,908
4/11/201417.0517.2516.8616.90148,265
4/10/201417.6417.6517.0617.21151,101
4/9/201417.3217.7417.2517.65103,216
4/8/201417.4417.5517.1517.29144,778
4/7/201417.7917.7917.1917.3698,979
4/4/201418.5118.5117.7917.82184,422
4/3/201418.3418.6318.3018.40175,338
4/2/201418.2418.3818.0618.33122,301
4/1/201418.3718.7518.0518.21245,585
3/31/201418.4919.1618.0318.32558,651
3/28/201417.2017.5317.0517.17151,635
3/27/201417.1017.2716.8517.16123,767
3/26/201417.5117.6617.0917.11129,988
3/25/201417.4417.7417.3717.4179,897
3/24/201417.5517.7217.1917.40178,062
3/21/201417.5217.7417.4017.50136,098
3/20/201417.2317.5717.0817.50115,470
3/19/201417.3417.4517.1017.30158,504
3/18/201417.2217.4017.1517.26258,140
3/17/201417.0917.3717.0117.25215,494
3/14/201417.1717.2116.9517.10215,482
3/13/201417.4017.5017.1317.26262,951
3/12/201417.0217.6716.8417.39379,878
3/11/201417.2017.2216.9617.04382,024
3/10/201416.9217.0816.8517.08223,013
3/7/201416.8316.9116.6216.88199,096
3/6/201416.6016.9516.4016.82271,736
Trading Center