$22.98 -0.09 (%) Echo Global Logistics Inc - NASDAQ

Sep. 27, 2016 | 02:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECHO historical data

Date Open High Low Close Volume
5/4/201623.3423.8023.1423.16323,265
5/3/201623.9324.3023.5023.65443,740
5/2/201623.6624.0723.3724.06284,579
4/29/201624.6724.6723.1123.37964,868
4/28/201624.1325.5724.1324.691,014,803
4/27/201625.8726.4124.8725.13565,243
4/26/201625.6126.0625.4125.82290,947
4/25/201625.9426.3325.4025.62353,477
4/22/201625.6026.1525.6026.03511,784
4/21/201625.6125.7625.3625.49395,049
4/20/201625.7526.0825.5525.74233,641
4/19/201625.9226.3425.6625.69368,219
4/18/201625.2825.9125.2825.72358,441
4/15/201625.3925.7125.3925.51132,238
4/14/201625.7825.8225.4725.47101,454
4/13/201625.1225.9125.0025.81631,672
4/12/201625.2525.3624.9724.98229,952
4/11/201625.7726.4324.9625.24270,565
4/8/201625.7826.4425.4525.80176,456
4/7/201625.7426.3225.3225.51160,574
4/6/201626.1926.3225.2926.01191,616
4/5/201626.5526.9526.0426.15263,049
4/4/201626.9427.1726.7626.85246,911
4/1/201627.0227.1726.0926.85259,766
3/31/201627.0027.3126.6327.16319,702
3/30/201627.1427.4426.6826.92320,264
3/29/201626.3627.2226.2427.12414,682
3/28/201627.1227.2526.1726.42455,975
3/24/201627.1327.1326.6126.94154,468
3/23/201627.2828.0726.9727.36223,053
3/22/201628.0028.0027.4027.44253,217
3/21/201627.7928.3627.6728.15197,737
3/18/201627.8028.4927.5628.04610,217
3/17/201626.4028.0026.4027.61705,275
3/16/201625.7526.4225.7526.36328,700
3/15/201625.9226.0325.4725.82184,546
3/14/201626.1126.4025.6126.13158,719
3/11/201625.9826.3725.7426.20285,897
3/10/201625.9526.5923.9625.73252,305
3/9/201625.7826.1025.5425.85278,276
3/8/201626.3826.6425.5125.67229,040
3/7/201626.1226.7826.0926.40488,052
3/4/201625.9826.5625.9526.08310,635
3/3/201625.9226.3625.6826.04517,867
3/2/201625.7726.0325.2525.78308,100
3/1/201625.6426.1425.2725.75297,569
2/29/201625.3225.6124.9225.51271,921
2/26/201624.9625.6524.9125.39308,280
2/25/201625.0325.1424.1324.96236,089
2/24/201624.3925.0722.2724.89620,291
2/23/201624.4624.7323.5124.58659,079
2/22/201625.0025.0824.3224.34519,549
2/19/201624.5725.0024.0624.66321,352
2/18/201624.9925.2824.1324.65253,313
2/17/201624.9825.5024.5524.94721,445
2/16/201624.5824.9923.7424.84353,529
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
Trading Center