$23.65 -0.41 (%) Echo Global Logistics Inc - NASDAQ

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECHO historical data

Date Open High Low Close Volume
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
9/21/201522.5822.7921.9722.13403,227
9/18/201522.3722.5922.0222.49801,120
9/17/201521.8922.5821.6022.50568,445
9/16/201521.4522.4621.3721.88535,002
9/15/201521.8021.9721.0221.50644,637
9/14/201522.3622.4121.6721.91253,123
9/11/201522.8322.8322.1722.36541,887
9/10/201522.9823.5522.8122.99335,791
9/9/201523.6523.7022.8022.93281,133
9/8/201522.9523.6022.6923.56375,703
9/4/201522.5523.0722.5322.66315,132
9/3/201522.2823.2222.0922.85458,423
9/2/201522.4622.6621.8622.03669,830
9/1/201522.9823.3522.0722.19309,184
8/31/201522.7623.3222.7623.26237,491
8/28/201523.2223.4722.9023.01569,785
8/27/201523.0423.7122.6323.19827,711
8/26/201523.3023.3022.6622.89375,326
8/25/201524.5224.7922.8722.93584,442
8/24/201524.0524.3323.9923.70804,714
8/21/201524.8425.4724.4924.82671,402
8/20/201525.4526.1525.2725.35723,213
8/19/201525.5225.9625.4725.68310,404
8/18/201526.0726.6025.4025.80716,135
8/17/201525.2125.3224.6225.08275,070
8/14/201524.5725.2224.4025.21288,478
8/13/201525.2425.7324.5024.52267,335
8/12/201525.2625.3524.5525.31510,464
8/11/201525.7826.4125.4025.56646,410
8/10/201525.2225.3024.4825.27568,642
8/7/201525.9426.7824.4525.181,055,632
8/6/201532.6532.9224.7026.382,746,812
8/5/201532.5532.9532.3832.84407,290
8/4/201532.1732.6032.0732.32199,347
8/3/201532.2532.6231.9432.23200,101
7/31/201531.3632.5231.3632.30330,684
7/30/201531.4331.6031.0631.36128,120
7/29/201531.0731.8330.8531.60234,551
7/28/201530.6231.2630.0531.13171,288
7/27/201531.1131.2230.3330.42202,277
7/24/201532.2432.3831.2931.37181,833
7/23/201533.0233.2532.1932.23175,380
7/22/201532.6833.0732.2733.02247,625
7/21/201532.6533.0032.6532.7587,438
7/20/201533.0433.2832.6232.77175,574
Trading Center