$32.30 +0.94 (%) Echo Global Logistics Inc - NASDAQ

Jul. 31, 2015 | 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
7/31/201531.3632.5231.3632.30330,684
7/30/201531.4331.6031.0631.36128,120
7/29/201531.0731.8330.8531.60234,551
7/28/201530.6231.2630.0531.13171,288
7/27/201531.1131.2230.3330.42202,277
7/24/201532.2432.3831.2931.37181,833
7/23/201533.0233.2532.1932.23175,380
7/22/201532.6833.0732.2733.02247,625
7/21/201532.6533.0032.6532.7587,438
7/20/201533.0433.2832.6232.77175,574
7/17/201533.0033.4332.4733.09209,510
7/16/201532.5533.0632.0033.01405,102
7/15/201533.0233.0232.3732.42342,715
7/14/201532.9333.3332.7532.93255,118
7/13/201532.8233.3232.6532.93220,394
7/10/201532.3232.8332.0632.78333,640
7/9/201532.8232.9031.9032.00373,188
7/8/201533.0933.3632.1732.68544,679
7/7/201533.4033.4032.5333.21274,648
7/6/201532.9333.5632.7833.50315,834
7/2/201533.0733.1732.4333.06185,697
7/1/201533.0633.0932.5033.08255,095
6/30/201532.5132.9632.5032.66214,021
6/29/201532.3232.8032.2832.51320,461
6/26/201532.7433.8432.3432.53359,020
6/25/201533.2034.1132.5732.71542,787
6/24/201534.0034.2132.9533.03371,792
6/23/201533.9434.3533.1634.14819,693
6/22/201533.5033.7733.2333.37352,681
6/19/201532.8933.4332.4833.19572,236
6/18/201532.8533.0832.3032.64466,566
6/17/201532.6133.0332.4332.81341,336
6/16/201532.3132.6932.0232.43261,031
6/15/201531.9632.6331.2932.46361,989
6/12/201532.2132.3831.8131.98146,244
6/11/201532.3332.4032.0132.27163,619
6/10/201532.5632.7332.2132.22343,540
6/9/201532.2432.4231.8932.34317,902
6/8/201532.7132.7132.1232.31257,230
6/5/201532.4232.8732.1732.63198,061
6/4/201532.6332.6632.1632.39237,315
6/3/201532.4133.1532.1732.87663,255
6/2/201532.2633.2032.0132.36331,684
6/1/201532.3632.7231.6432.52393,222
5/29/201532.9333.1332.0132.181,060,192
5/28/201532.9133.0332.2532.83426,634
5/27/201532.0633.0231.7732.95707,521
5/26/201531.6231.8831.2431.59437,583
5/22/201531.2831.7430.7531.68351,760
5/21/201530.7031.5030.7031.23475,723
5/20/201530.9831.1030.7030.82233,703
5/19/201531.0031.1130.7130.98313,879
5/18/201530.7031.0930.5531.00596,537
5/15/201531.1331.2530.6930.87386,550
5/14/201531.0031.3130.6131.22464,896
5/13/201530.9831.2030.4130.87395,547
5/12/201530.9831.0630.0930.85327,207
5/11/201530.6131.1530.3031.02565,625
5/8/201529.8930.6629.8030.56590,536
5/7/201529.0129.9028.7029.61634,787
5/6/201529.0629.4528.8129.09447,026
5/5/201529.1029.3328.7029.08530,974
5/4/201529.0329.5629.0329.251,114,296
5/1/201529.0029.5028.6228.91945,404
4/30/201529.4929.5227.9428.905,738,289
4/29/201529.9930.0929.4029.64757,109
4/28/201530.0230.4429.0930.18624,391
4/27/201531.9032.1230.2430.27966,316
4/24/201533.8733.8732.3432.68487,298
4/23/201533.1834.1733.1433.82549,844
4/22/201532.1534.2932.1333.391,516,579
4/21/201529.8832.7329.5032.021,987,804
4/20/201525.6026.2825.0625.39379,138
4/17/201524.5325.5324.2125.501,208,387
4/16/201524.6524.8724.5824.7890,818
4/15/201524.6724.9924.4924.74189,831
4/14/201524.3824.6424.1824.50667,522
4/13/201524.4824.5924.3024.47443,057
4/10/201524.3824.7024.0724.46243,597
4/9/201524.9125.0424.1324.31361,284
4/8/201524.7725.1324.6924.89199,422
4/7/201525.1525.5124.6424.68200,174
4/6/201525.9526.2525.0825.11262,375
4/2/201526.7526.9925.3026.01524,048
4/1/201527.2227.3426.5326.902,068,177
3/31/201528.5228.7026.8227.26525,151
3/30/201528.9929.9428.9429.00713,985
3/27/201527.1827.7327.1827.63110,194
3/26/201526.9827.2326.8027.1374,837
3/25/201527.7028.0726.9226.97142,678
3/24/201527.6128.7827.1127.72121,198
3/23/201527.4428.2527.2527.74139,031
3/20/201527.3327.9927.3327.56251,409
3/19/201527.2627.6126.7027.2195,968
3/18/201527.5727.7426.9027.25137,243
3/17/201528.0028.0327.6727.7167,877
3/16/201528.6828.6827.8828.05157,724
3/13/201528.9729.4328.3728.45233,750
3/12/201528.3629.0528.3628.92133,445
3/11/201527.6128.4127.4328.13134,882
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!