Echo Global Logistics Inc $26.33

up +0.11


16/9/2014 02:19 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
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
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
Trading Center