$24.34 +0.05 (%) Echo Global Logistics Inc - NASDAQ

Feb. 12, 2016 | 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
2/12/201624.6324.6323.6524.34588,500
2/11/201623.4024.4323.0924.29451,190
2/10/201623.7724.1623.2623.82386,543
2/9/201623.6524.3923.5923.68266,994
2/8/201623.3524.4222.3424.00525,719
2/5/201623.2025.0022.6123.65655,441
2/4/201621.8923.4821.7522.90480,376
2/3/201621.8722.1221.0321.73252,899
2/2/201622.0622.1021.4021.59229,918
2/1/201621.8222.2421.5222.15266,097
1/29/201620.9522.0620.9522.01334,644
1/28/201621.3821.7020.8720.94207,540
1/27/201620.7621.7920.6621.34330,407
1/26/201620.0021.1220.0020.85273,396
1/25/201620.5320.8519.7619.88204,052
1/22/201620.1621.2320.1620.72406,793
1/21/201619.5720.2619.2519.81573,403
1/20/201618.7719.9418.6519.68396,715
1/19/201619.9620.2918.8319.02314,283
1/15/201619.4220.0019.1619.70298,484
1/14/201619.5320.5818.9219.96341,008
1/13/201620.7921.4919.1219.36444,017
1/12/201620.6121.2120.1920.87280,484
1/11/201620.6520.8819.9820.45288,513
1/8/201620.7122.2420.5620.65401,134
1/7/201620.3120.6519.9920.00381,164
1/6/201621.1921.3220.6020.75269,614
1/5/201621.0021.4720.6821.40342,093
1/4/201620.0021.2919.8521.01469,378
12/31/201520.7420.8820.3520.39324,864
12/30/201520.5221.1020.4320.89259,667
12/29/201520.3120.5420.1420.35270,850
12/28/201520.8520.8719.9220.30204,676
12/24/201520.8921.1220.8420.8668,622
12/23/201520.4621.1820.3020.89229,006
12/22/201520.0720.3519.9320.29191,194
12/21/201520.3420.6619.8520.07261,222
12/18/201520.8221.0420.0620.341,245,687
12/17/201521.3221.3620.9721.00168,510
12/16/201520.5921.3320.5921.25211,294
12/15/201520.5420.7120.1120.56485,310
12/14/201520.6220.6220.1120.31333,448
12/11/201520.8121.0220.3520.53182,555
12/10/201520.6321.3020.6321.19106,669
12/9/201520.9821.3820.1920.68414,330
12/8/201522.0422.0420.7321.12350,757
12/7/201523.0823.1222.0522.19280,008
12/4/201522.6823.2822.4023.11252,041
12/3/201523.8924.0122.4822.81304,510
12/2/201523.5824.1523.5723.72540,678
12/1/201523.6323.9423.3323.71125,823
11/30/201523.8623.9823.4623.60213,358
11/27/201523.8123.9323.4923.7364,680
11/25/201523.7923.9323.6423.8791,198
11/24/201523.3724.1023.2023.87199,167
11/23/201523.5123.6623.2423.57161,819
11/20/201523.5524.0023.3923.71138,493
11/19/201523.2623.6423.0523.42251,683
11/18/201523.5623.5622.9423.26162,538
11/17/201522.8823.6022.6623.34260,264
11/16/201522.8723.0222.0822.76278,687
11/13/201523.0323.6022.6822.94175,656
11/12/201523.3723.5122.9523.00221,389
11/11/201524.1224.1223.2223.37149,435
11/10/201523.9024.3123.5423.98326,358
11/9/201524.3124.3623.7523.87341,512
11/6/201523.6124.3723.4024.31367,348
11/5/201523.2223.7823.0023.66331,163
11/4/201524.4924.5023.0023.05564,612
11/3/201524.1724.8524.1224.42583,018
11/2/201523.8324.6523.5724.38423,057
10/30/201522.6423.9222.4923.79764,836
10/29/201520.7923.9820.7823.132,871,266
10/28/201518.4518.4516.5617.222,495,265
10/27/201520.9121.0618.1318.491,100,119
10/26/201521.4921.5920.7320.93354,904
10/23/201521.5021.7321.1421.69260,743
10/22/201521.5321.8021.3021.48123,000
10/21/201521.8322.1621.4121.46171,335
10/20/201522.1622.6521.6621.73269,068
10/19/201521.8022.2921.8022.17136,242
10/16/201522.0322.0621.7821.99132,810
10/15/201521.9522.0121.6821.93186,736
10/14/201521.8522.0621.7221.88119,738
10/13/201522.1122.2621.7821.86205,115
10/12/201522.6922.7422.0022.26212,324
10/9/201522.5023.1122.5022.77249,764
10/8/201522.2522.4621.9822.38234,040
10/7/201521.8022.7821.7022.45473,340
10/6/201521.2621.7521.2421.70240,077
10/5/201520.9421.4220.8321.26350,160
10/2/201519.6020.8919.4120.88480,610
10/1/201519.5919.9719.5819.90282,167
9/30/201519.7820.0119.4519.60340,682
9/29/201519.6820.0419.4319.61488,066
9/28/201520.1720.2719.6219.68439,311
9/25/201520.8020.8020.1920.32304,793
9/24/201520.7821.0020.4620.66311,870
9/23/201521.3721.5420.7421.00302,533
9/22/201521.8021.8921.1121.27335,312
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center