Echo Global Logistics Inc $21.82

down -0.06


28/7/2014 10:35 AM  |  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
10/8/201320.3021.2720.0920.2193,496
10/7/201320.0220.4119.7420.27139,808
10/4/201320.2320.7220.0720.2554,685
10/3/201320.4920.6220.0820.2799,987
10/2/201320.7820.9620.5320.62136,010
10/1/201320.9021.0420.7320.8890,856
9/30/201320.8821.0320.8120.9484,761
9/27/201321.0921.2020.9621.0074,422
9/26/201321.3521.5121.0221.1946,127
9/25/201321.5821.6721.2621.2837,917
9/24/201321.5521.8721.2621.5435,000
9/23/201321.4921.6821.4321.5842,084
9/20/201321.4921.5521.4221.50124,401
9/19/201321.5021.6721.4621.5035,506
9/18/201321.7221.7221.2821.5550,823
9/17/201321.3021.7621.3021.7472,699
9/16/201321.7422.0721.2521.34113,457
9/13/201321.4821.7621.3821.6229,429
9/12/201321.5621.6521.1621.4342,409
9/11/201321.1021.5621.0921.46190,628
9/10/201321.0921.1521.0521.10512,011
9/9/201321.2121.2421.0021.07104,117
9/6/201321.3321.3320.6821.1435,910
9/5/201321.3021.4621.0221.1767,739
9/4/201321.6321.6521.2021.33129,520
9/3/201321.8322.0121.3721.64135,577
8/30/201321.9322.1321.5721.65127,773
8/29/201321.7922.1621.6221.9895,320
8/28/201321.6821.8721.5321.7969,944
8/27/201321.6621.7821.4521.6552,120
8/26/201321.4922.0721.4921.84123,399
8/23/201321.8021.9921.3521.4954,133
8/22/201321.4421.9121.3321.8226,203
8/21/201321.7622.0121.4121.4356,642
8/20/201321.8521.9621.6021.84126,146
8/19/201321.7322.1021.5621.8571,928
8/16/201321.7322.0021.4321.7892,959
8/15/201321.8422.1721.6921.8784,005
8/14/201322.1822.2921.9321.9965,975
8/13/201322.0422.1821.8722.1455,060
8/12/201322.1122.1921.8721.9997,745
8/9/201322.0222.2921.9422.0571,714
8/8/201322.0322.0621.7121.9951,963
8/7/201322.1722.2121.7322.00130,605
8/6/201322.0522.3421.9822.17135,090
8/5/201322.1522.1521.5922.06144,281
8/2/201322.5022.6522.0822.17190,203
8/1/201322.0022.6021.8822.47273,049
7/31/201322.0022.1621.7421.77173,347
7/30/201320.7521.9320.7521.85251,947
7/29/201321.2821.5920.3521.39177,898
7/26/201319.6421.2819.6421.23215,065
7/25/201319.8220.0719.6019.75221,316
7/24/201319.9620.1319.6819.8285,402
7/23/201319.9820.0919.7919.9699,123
7/22/201319.8320.0819.8320.0183,850
7/19/201319.5719.8919.4919.89107,602
7/18/201319.7519.8419.5619.59292,208
7/17/201319.8519.9719.5819.73213,715
7/16/201320.1220.1219.7819.80111,592
7/15/201320.3720.5320.1420.16115,725
7/12/201320.2420.6720.1220.32161,588
7/11/201319.8420.3919.8120.31186,958
7/10/201319.5919.8719.5919.7460,220
7/9/201319.3619.7819.2219.59175,088
7/8/201319.2719.4419.2119.3380,819
7/5/201319.1319.3919.1019.2571,508
7/3/201318.8019.0318.6318.9538,753
7/2/201318.8319.0418.6318.88169,996
7/1/201319.4919.4918.6218.90179,155
6/28/201319.1319.5018.9819.49712,325
6/27/201318.9919.3518.9219.2188,558
6/26/201318.9819.0718.7518.88163,009
6/25/201318.7318.9518.5318.9199,391
6/24/201318.4918.8518.3418.64119,644
6/21/201318.2518.9818.2218.63211,533
6/20/201318.2518.3718.1818.22110,172
6/19/201318.3618.6118.1518.4099,578
6/18/201318.6218.6218.3618.4093,827
6/17/201318.7218.8518.4518.54108,988
6/14/201318.4118.7118.4118.58134,622
6/13/201317.9018.4217.9018.38108,849
6/12/201317.7518.1217.6117.89176,838
6/11/201317.5717.9117.4717.70275,910
6/10/201317.6017.7217.4117.71148,579
6/7/201317.6217.6717.4517.53117,090
6/6/201317.2517.6217.2217.53114,353
6/5/201317.0817.3617.0617.20110,024
6/4/201317.7417.8116.9917.08215,857
6/3/201317.9617.9617.4517.69196,335
5/31/201318.0018.0017.5117.87104,442
5/30/201318.0518.2817.9618.0366,334
5/29/201318.0718.2817.8518.00176,197
5/28/201318.4418.6617.9918.21146,196
5/24/201318.0818.5617.9218.2473,402
5/23/201318.1618.2617.8818.1085,163
5/22/201318.1418.6918.0318.22138,412
5/21/201318.5318.5318.0618.1774,731
5/20/201318.7018.7318.2218.48106,902
5/17/201318.7219.1618.5018.6398,628
Trading Center