$23.00 -0.05 (%) Echo Global Logistics Inc - NASDAQ

Sep. 29, 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
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
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center