ECHO GLOBAL LOGISTICS $18.63

down -0.06


17/5/2013 05:17 PM  |  NASDAQ : ECHO  |  Industries : Transportation and Warehousing / Other Support Activities for Transportation
Type:

ECHO historical data

Date Open High Low Close Volume
7/30/2012 17.89 17.92 17.68 17.82 709
7/27/2012 17.28 18.05 17.00 17.92 2422
7/26/2012 17.06 17.41 16.83 17.17 2689
7/25/2012 16.94 17.29 16.73 16.96 1939
7/24/2012 17.46 17.53 16.59 16.95 1069
7/23/2012 17.22 17.41 16.77 17.24 1344
7/20/2012 18.50 18.57 17.07 17.29 4092
7/19/2012 19.05 19.15 18.85 18.87 1514
7/18/2012 18.88 19.26 18.85 19.08 1484
7/17/2012 19.38 19.48 18.79 18.97 1189
7/16/2012 19.70 19.97 19.28 19.43 2060
7/13/2012 19.04 19.35 19.00 19.29 1766
7/12/2012 18.98 19.05 18.80 18.99 1448
7/11/2012 19.09 19.19 18.95 19.02 2126
7/10/2012 18.99 19.04 18.79 19.00 1649
7/9/2012 18.49 18.91 18.44 18.89 1064
7/6/2012 18.46 18.64 18.45 18.57 700
7/5/2012 18.38 18.67 18.00 18.57 1330
7/3/2012 18.85 18.89 17.97 18.40 3558
7/2/2012 19.18 19.48 19.17 19.45 2519
6/29/2012 19.00 19.25 18.87 19.06 1941
6/28/2012 18.50 18.69 18.24 18.66 601
6/27/2012 18.65 18.81 18.40 18.58 951
6/26/2012 18.94 19.15 18.50 18.62 1242
6/25/2012 19.08 19.13 18.73 18.86 980
6/22/2012 18.75 19.16 18.52 18.95 8964
6/21/2012 18.42 18.65 17.91 18.45 1319
6/20/2012 18.60 18.60 18.32 18.51 624
6/19/2012 18.05 18.70 18.05 18.53 1326
6/18/2012 17.94 18.25 17.94 18.09 846
6/15/2012 17.84 18.21 17.84 18.01 1802
6/14/2012 18.08 18.26 17.67 17.89 877
6/13/2012 17.87 18.19 17.87 18.11 1832
6/12/2012 18.14 18.29 17.71 17.95 1413
6/11/2012 17.87 18.61 17.81 18.07 1804
6/8/2012 17.78 17.93 17.57 17.74 434
6/7/2012 17.76 18.07 17.56 17.84 1793
6/6/2012 16.98 17.65 16.94 17.62 486
6/5/2012 16.82 17.25 16.73 16.88 531
6/4/2012 16.89 16.97 16.73 16.90 717
6/1/2012 16.73 16.98 16.25 16.76 782
5/31/2012 17.29 17.35 16.79 17.01 1598
5/30/2012 16.92 17.15 16.55 17.02 610
5/29/2012 17.05 17.29 16.82 17.01 429
5/25/2012 16.77 17.18 16.72 17.01 555
5/24/2012 16.72 16.96 16.57 16.82 707
5/23/2012 16.85 16.92 16.53 16.77 466
5/22/2012 17.35 17.35 16.86 16.93 803
5/21/2012 16.97 17.45 16.80 17.31 1139
5/18/2012 17.73 17.73 16.54 16.91 1500
5/17/2012 17.71 17.80 17.46 17.75 1020
5/16/2012 17.85 18.01 17.63 17.76 450
5/15/2012 17.03 17.84 17.03 17.79 655
5/14/2012 17.18 17.36 17.11 17.20 200
5/11/2012 17.14 17.36 16.93 17.34 716
5/10/2012 17.01 17.14 16.82 17.14 290
5/9/2012 16.90 17.06 16.90 16.96 330
5/8/2012 16.86 17.08 16.72 17.02 496
5/7/2012 17.11 17.12 16.81 17.03 474
5/4/2012 17.13 17.18 16.85 17.06 753
5/3/2012 17.01 17.14 16.98 17.12 712
5/2/2012 17.15 17.24 16.89 17.08 570
5/1/2012 17.01 17.43 17.01 17.19 1070
4/30/2012 17.15 17.16 17.01 17.03 907
4/27/2012 16.87 17.27 16.64 17.20 920
4/26/2012 16.87 16.93 16.73 16.85 773
4/25/2012 16.72 16.97 16.71 16.95 451
4/24/2012 16.65 16.73 16.49 16.62 612
4/23/2012 16.51 16.80 16.47 16.69 943
4/20/2012 16.65 16.72 16.36 16.68 1065
4/19/2012 16.61 16.71 16.39 16.47 752
4/18/2012 16.36 16.61 16.21 16.58 549
4/17/2012 16.28 16.44 16.28 16.38 365
4/16/2012 16.20 16.40 15.96 16.22 246
4/13/2012 16.41 16.41 16.11 16.17 230
4/12/2012 16.26 16.52 16.19 16.42 725
4/11/2012 16.53 16.53 16.12 16.30 827
4/10/2012 16.38 16.59 16.25 16.35 1052
4/9/2012 16.12 16.53 16.10 16.36 555
4/5/2012 17.09 17.09 16.31 16.32 899
4/4/2012 16.32 16.32 16.01 16.24 414
4/3/2012 16.46 16.64 16.23 16.48 657
4/2/2012 16.10 16.66 16.06 16.51 1140
3/30/2012 16.19 16.32 15.91 16.10 1922
3/29/2012 16.03 16.38 15.90 16.17 1629
3/28/2012 16.81 16.87 16.05 16.13 830
3/27/2012 16.90 17.04 16.64 16.74 844
3/26/2012 17.16 17.40 16.83 16.95 867
3/23/2012 16.74 17.13 16.55 17.03 1750
3/22/2012 17.08 17.28 16.74 16.84 998
3/21/2012 17.39 17.55 17.06 17.29 536
3/20/2012 18.00 18.04 17.20 17.31 1089
3/19/2012 18.26 18.42 17.96 18.22 447
3/16/2012 18.39 18.50 18.12 18.27 897
3/15/2012 17.85 18.50 17.73 18.41 1040
3/14/2012 17.97 18.00 17.72 17.79 437
3/13/2012 18.10 18.21 17.85 17.92 716
3/12/2012 18.17 18.32 17.79 17.95 391
3/9/2012 17.96 18.29 17.96 18.16 608
3/8/2012 18.05 18.11 17.85 18.01 773
Marketplace
Trading Center