$28.00 0.00 (%) Echo Global Logistics Inc - NASDAQ

Dec. 18, 2014 | 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
12/18/201428.3728.3727.4628.00180,278
12/17/201427.3528.1527.0327.97212,795
12/16/201427.6828.0727.3227.35202,703
12/15/201427.6828.0027.3427.79255,355
12/12/201427.5328.0927.4927.67151,256
12/11/201426.7027.9326.6627.90172,399
12/10/201427.6127.6726.8126.83108,120
12/9/201427.6528.0626.9327.67123,242
12/8/201427.9528.2427.7127.86136,789
12/5/201428.8729.1527.7428.00180,085
12/4/201428.9128.9528.4228.89145,289
12/3/201428.2829.0228.0428.88239,151
12/2/201427.6228.2427.6228.15101,533
12/1/201428.0928.2427.2027.48123,327
11/28/201427.9328.8127.9328.0585,663
11/26/201427.7128.0927.5527.6979,148
11/25/201426.9727.6726.6027.61144,468
11/24/201426.4427.0626.4126.86253,921
11/21/201426.9727.0026.3726.44108,891
11/20/201426.2926.7826.1326.65121,072
11/19/201426.6726.7226.0726.4793,888
11/18/201427.1427.2226.5326.61135,358
11/17/201427.4527.7227.1227.14170,872
11/14/201427.8027.9627.1527.41192,147
11/13/201428.2528.3527.8127.86118,698
11/12/201428.0428.3427.9928.14154,371
11/11/201427.9228.2527.7728.04220,678
11/10/201427.4328.0027.4327.95159,006
11/7/201427.6127.6527.2227.33144,988
11/6/201426.7927.8526.7927.54240,556
11/5/201427.0427.0426.4926.71159,289
11/4/201426.2027.1026.2026.91312,366
11/3/201426.1326.4725.8826.22224,419
10/31/201426.5926.6025.8926.13240,657
10/30/201425.6826.5625.2326.09203,866
10/29/201425.4926.5525.4625.80222,873
10/28/201426.3826.6424.8325.44499,762
10/27/201423.9026.5123.8126.16500,466
10/24/201425.6926.3123.4323.87348,754
10/23/201424.2025.4424.2025.44292,472
10/22/201425.3625.4624.1824.45207,095
10/21/201425.0725.7223.7425.39160,400
10/20/201424.4825.0324.4725.00190,522
10/17/201424.9524.9524.3524.50104,182
10/16/201424.5024.9924.0524.62217,124
10/15/201424.6524.8724.0824.83213,795
10/14/201424.5925.1324.3724.84202,345
10/13/201424.3224.8824.1824.32131,447
10/10/201424.2724.6924.0824.27190,540
10/9/201424.7924.8924.2724.33228,813
10/8/201423.8524.9123.8524.87247,445
10/7/201423.5924.0323.3723.85130,770
10/6/201423.1723.7323.1623.72118,468
10/3/201423.0723.3322.8023.11218,717
10/2/201422.6623.1522.4622.84141,684
10/1/201423.5923.8922.5522.62211,953
9/30/201424.1224.1223.5223.55133,279
9/29/201423.8224.2823.8024.14103,721
9/26/201423.8124.2023.3724.02118,492
9/25/201424.2224.4223.4223.79154,226
9/24/201424.1924.3023.8624.20132,528
9/23/201423.7324.2823.7224.23179,455
9/22/201424.0024.0823.7823.90178,033
9/19/201425.7025.7024.1424.26318,057
9/18/201425.8325.8825.4325.69195,121
9/17/201426.2926.4925.7725.79122,128
9/16/201426.2026.4626.0526.21344,269
9/15/201427.1127.1126.1226.22155,438
9/12/201426.8127.0626.5026.91272,697
9/11/201426.8627.2026.5026.73250,849
9/10/201426.2026.8726.0126.85158,152
9/9/201426.5026.8326.1426.24226,125
9/8/201425.7726.4725.6726.45140,273
9/5/201425.9025.9625.6625.78204,706
9/4/201425.6026.0025.4425.86320,407
9/3/201425.8225.8225.3925.76674,707
9/2/201426.0826.5725.8526.41332,945
8/29/201425.6426.0125.6125.96115,067
8/28/201425.6225.9625.4625.6694,649
8/27/201425.4825.8225.4625.72163,874
8/26/201425.4225.5325.1425.46307,380
8/25/201425.5425.5425.1825.32159,404
8/22/201424.9925.6024.8525.39160,226
8/21/201424.7925.2024.6525.00207,585
8/20/201424.7924.9924.6024.86179,294
8/19/201424.7524.9724.6824.93285,366
8/18/201424.4824.7524.2524.75286,692
8/15/201423.7124.5423.6824.39410,433
8/14/201422.8223.4722.7223.47186,480
8/13/201422.6222.7622.5822.72144,163
8/12/201422.4822.6722.3222.59146,316
8/11/201422.4022.7122.1422.5186,393
8/8/201421.9922.3021.9922.27100,020
8/7/201422.0422.1021.9822.00170,859
8/6/201421.8022.0321.7422.01197,650
8/5/201421.8922.1621.7521.98263,076
8/4/201421.9522.0321.5522.00318,746
8/1/201422.0022.1421.7521.98275,456
7/31/201421.8922.2021.8722.01340,283
7/30/201421.9522.1021.5922.06372,953
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center