$28.04 -0.55 (%) Echo Global Logistics Inc - NASDAQ

Mar. 3, 2015 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECHO historical data

Date Open High Low Close Volume
3/2/201529.1429.3828.4528.5982,788
2/27/201529.1429.5028.4529.04129,288
2/26/201528.9329.5528.6929.36134,134
2/25/201528.1429.0327.8829.00189,873
2/24/201527.6328.3327.4828.25123,871
2/23/201527.5927.8227.4327.5990,404
2/20/201526.9327.8026.7227.76156,419
2/19/201527.0527.4026.8026.8992,483
2/18/201526.5527.0926.3527.00200,826
2/17/201526.7926.9926.0826.27145,592
2/13/201526.4126.8926.4126.72139,468
2/12/201526.0026.5525.8126.37185,407
2/11/201525.5026.2825.5025.73132,735
2/10/201525.1425.6325.0025.47186,446
2/9/201524.9225.3824.8725.01196,568
2/6/201526.0326.0324.1125.06495,100
2/5/201526.2526.7425.9926.25307,406
2/4/201526.3926.9426.1326.24146,056
2/3/201526.5627.0026.0426.57152,076
2/2/201526.3726.6625.7226.48145,255
1/30/201527.4427.8126.3326.4094,283
1/29/201527.3927.6727.0627.56133,889
1/28/201527.5027.8427.0727.26107,729
1/27/201526.8227.6026.4827.25151,265
1/26/201527.4627.5626.9027.06144,801
1/23/201527.4127.7126.9127.56141,926
1/22/201527.0727.5226.6527.49147,975
1/21/201526.8927.1126.5126.80143,463
1/20/201527.5128.0926.6927.05135,238
1/16/201526.4727.4126.4027.3898,255
1/15/201526.9827.4426.4526.5799,550
1/14/201526.7627.2826.7627.0160,316
1/13/201526.9227.6826.6627.0784,491
1/12/201526.6427.0026.2326.75167,330
1/9/201527.5727.5726.3626.51123,667
1/8/201527.2227.7026.9527.64156,649
1/7/201526.9227.1026.5526.94111,380
1/6/201527.8428.1826.7326.80160,915
1/5/201528.3928.8027.4927.79156,641
1/2/201529.4629.5528.0628.45225,439
12/31/201429.8430.1729.1529.20100,263
12/30/201429.8130.1429.5329.63137,954
12/29/201430.1730.1729.7629.93196,317
12/26/201429.8630.1829.5030.08119,702
12/24/201429.8530.0829.6529.68128,551
12/23/201429.7330.1829.5029.89199,441
12/22/201428.2329.7328.2329.72223,791
12/19/201427.9628.2227.5928.13576,578
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center