$28.13 +0.13 (%) Echo Global Logistics Inc - NASDAQ

Dec. 19, 2014 | 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
3/7/201416.8316.9116.6216.88199,096
3/6/201416.6016.9516.4016.82271,736
3/5/201416.2016.7016.1516.50357,710
3/4/201416.2816.7416.1016.16355,586
3/3/201415.8616.2215.5416.10377,136
2/28/201416.0216.3215.9015.92252,787
2/27/201416.1316.2715.9015.98243,060
2/26/201416.2016.4416.0116.16436,018
2/25/201416.5516.7516.0016.13489,912
2/24/201416.6616.9216.4516.56207,005
2/21/201416.9517.3616.6016.69216,877
2/20/201416.7416.9416.5716.81145,506
2/19/201416.6616.7216.4816.63148,361
2/18/201416.4116.6816.2716.60337,961
2/14/201416.8516.9016.4516.54249,592
2/13/201416.2416.9616.2416.83357,174
2/12/201416.5616.7516.1816.35250,769
2/11/201417.0717.1416.3916.59533,513
2/10/201417.1717.5016.9017.11489,138
2/7/201417.2517.5015.8117.23840,227
2/6/201418.6418.8817.5818.21392,220
2/5/201418.7518.9118.1718.60184,277
2/4/201419.2519.4318.7918.87136,418
2/3/201420.2920.3219.3219.41149,341
1/31/201420.0920.5120.0020.29118,658
1/30/201420.5021.4420.2820.3555,353
1/29/201420.7020.9220.2420.3977,926
1/28/201420.6320.8820.5220.8381,432
1/27/201420.4520.9519.8220.64116,728
1/24/201421.3721.9720.6720.75105,546
1/23/201421.6821.8820.2021.4553,631
1/22/201421.2621.9321.1521.6987,824
1/21/201421.2721.3020.9221.1858,278
1/17/201420.9321.3020.8221.25153,499
1/16/201421.1321.2420.8521.0164,934
1/15/201421.0121.4420.6521.1367,304
1/14/201420.9021.4720.8221.0199,299
1/13/201420.5720.8720.5520.7974,119
1/10/201421.0521.3020.6020.65120,712
1/9/201420.8721.1120.6120.9984,291
1/8/201420.7721.0220.5420.8648,166
1/7/201420.6720.9020.6020.7572,358
1/6/201420.7420.7620.5020.6576,440
1/3/201420.4820.6920.4120.6570,098
1/2/201421.3221.3220.4520.50178,437
12/31/201321.6521.6921.4321.4871,410
12/30/201321.6121.9921.5421.5679,749
12/27/201321.3221.6421.3221.5551,909
12/26/201321.1221.4920.9521.25182,297
12/24/201320.3421.2520.3321.0197,897
12/23/201320.2420.7420.2220.25139,655
12/20/201320.1820.4620.0020.23176,244
12/19/201320.2820.5020.0020.1073,597
12/18/201320.1320.5119.9820.2473,381
12/17/201320.2220.3819.9920.0529,101
12/16/201320.0520.5120.0520.1856,074
12/13/201320.1020.3519.9820.0076,195
12/12/201319.9920.2019.9820.0332,974
12/11/201320.0020.0819.9420.04110,047
12/10/201320.2120.2819.9620.0055,399
12/9/201320.3020.3919.8020.2090,735
12/6/201320.2320.4520.1820.2841,620
12/5/201319.9420.2419.9320.0667,542
12/4/201319.9520.1619.4120.0060,238
12/3/201319.9520.1419.7920.02109,041
12/2/201320.6320.6319.9920.01102,365
11/29/201320.5520.7420.5420.5820,100
11/27/201320.2220.5220.1420.4694,612
11/26/201320.2320.4720.1920.2482,944
11/25/201320.3220.6520.0820.17100,569
11/22/201320.0820.3520.0120.25116,753
11/21/201320.0720.3319.9920.0290,564
11/20/201320.4420.5819.9620.04166,320
11/19/201320.5120.8220.3520.44173,007
11/18/201320.4721.4220.4720.53141,242
11/15/201320.0820.6219.8020.4093,411
11/14/201320.3320.7520.0420.11113,803
11/13/201319.4220.1119.0620.01188,596
11/12/201319.0219.5819.0219.4867,075
11/11/201319.2019.3418.9419.1145,958
11/8/201319.1919.5819.1319.2454,743
11/7/201319.4319.6019.1519.22101,148
11/6/201319.1419.4819.1119.38127,969
11/5/201318.8019.3218.8019.15147,045
11/4/201318.5618.9218.3318.87162,057
11/1/201318.3718.7918.1718.51149,724
10/31/201318.4618.5518.1118.41164,358
10/30/201319.1919.5018.4318.51114,640
10/29/201319.6219.7319.0419.13102,546
10/28/201319.0919.7418.9419.62283,321
10/25/201319.2420.0018.8519.111,018,452
10/24/201321.8421.9621.0021.00211,944
10/23/201320.8921.7920.8021.74199,313
10/22/201320.5921.0220.4721.00135,875
10/21/201320.3120.5420.0420.4874,523
10/18/201319.9020.2719.7520.25114,863
10/17/201319.8219.9919.7019.9078,804
10/16/201319.9920.0919.9119.94116,175
10/15/201320.0720.1019.8319.87128,368
10/14/201320.1220.2219.9320.0598,275
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center