$26.13 +0.04 (%) Echo Global Logistics Inc - NASDAQ

Oct. 31, 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
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
7/29/201421.9522.0621.6421.79209,570
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center