$23.90 -0.36 (%) Echo Global Logistics Inc - NASDAQ

Sep. 22, 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
2/20/201319.3920.5019.3819.44297,865
2/19/201318.4119.0618.4118.98290,919
2/15/201318.5718.5718.3518.3985,825
2/14/201318.4918.6018.4018.4655,042
2/13/201318.5018.6518.3818.46133,679
2/12/201318.5518.6518.3418.48161,958
2/11/201318.2318.5418.2218.51145,976
2/8/201318.3518.4117.5318.28272,867
2/7/201318.0518.4817.9618.48310,331
2/6/201318.7018.7317.7918.04231,119
2/5/201318.2218.8717.8318.77123,182
2/4/201318.6718.8718.1118.18112,597
2/1/201318.6518.8918.4318.75110,614
1/31/201318.5318.8718.4818.5781,106
1/30/201319.0719.1918.3718.50119,005
1/29/201319.1319.1518.9219.1098,485
1/28/201318.8619.1618.8219.10134,031
1/25/201318.8718.8718.4818.7891,476
1/24/201318.7718.9118.5418.7371,430
1/23/201318.5318.7718.4618.6999,076
1/22/201318.5318.7418.4218.4986,205
1/18/201318.5718.6918.3818.47109,008
1/17/201318.4318.6318.2818.4679,019
1/16/201319.0019.2118.2518.32193,415
1/15/201319.4720.1019.4319.64265,383
1/14/201319.0519.5118.8819.50161,619
1/11/201319.0919.2518.9719.0580,932
1/10/201319.0619.1718.9119.05157,522
1/9/201318.6519.0918.6519.07148,739
1/8/201318.2518.6918.1518.57114,366
1/7/201318.3418.4418.1118.29120,101
1/4/201318.6918.7718.4418.4594,125
1/3/201318.7618.8718.5418.5982,612
1/2/201318.1618.8617.8118.79159,512
12/31/201217.8818.2017.3817.97350,605
12/28/201217.4118.1417.2917.92295,560
12/27/201217.2517.6117.0617.48430,538
12/26/201217.2717.5616.8917.28542,242
12/24/201217.4117.5917.2417.3259,237
12/21/201217.0417.9316.9817.44212,359
12/20/201217.2717.6816.9417.19545,068
12/19/201217.3317.5017.1217.22118,008
12/18/201217.1717.5217.0617.3786,858
12/17/201217.3717.3717.0217.2292,526
12/14/201217.2017.5417.1517.2667,324
12/13/201217.3217.4116.9517.2470,514
12/12/201217.4417.4417.1417.2863,437
12/11/201217.5717.5717.2317.3694,700
12/10/201217.7417.8417.2817.5344,461
12/7/201217.3417.7117.2617.6743,742
12/6/201217.3917.4417.2317.3325,350
12/5/201217.3817.5717.3817.4336,578
12/4/201217.4017.6517.1717.3056,726
12/3/201217.7417.7417.3317.3925,224
11/30/201217.9418.5017.4017.5779,158
11/29/201217.8018.0617.7317.8742,716
11/28/201218.1118.1117.5517.6548,135
11/27/201218.1518.4817.9718.22103,230
11/26/201217.7918.2017.7518.2094,282
11/23/201217.7917.7916.9017.7742,470
11/21/201217.5717.9517.3617.80146,703
11/20/201216.8617.5016.7117.4189,859
11/19/201216.4317.1116.4016.9797,146
11/16/201215.9116.6915.8616.3799,723
11/15/201215.7215.9815.5015.9746,530
11/14/201215.8515.9015.5915.75113,135
11/13/201216.0016.0815.7015.7848,862
11/12/201216.2716.3016.0016.1126,413
11/9/201216.1016.2916.0416.1638,211
11/8/201216.6216.6215.9016.1356,320
11/7/201216.7116.9116.5616.6558,607
11/6/201216.7517.0216.7516.9143,813
11/5/201216.6516.9316.5216.8171,972
11/2/201216.9517.2316.6016.67113,495
11/1/201216.7717.1216.7516.9490,927
10/31/201216.5616.9416.5316.8179,934
10/26/201216.5216.8415.7016.60338,029
10/25/201217.1517.3316.7817.0795,148
10/24/201217.8717.8717.0517.1586,935
10/23/201217.4617.9117.3017.8699,165
10/22/201217.4917.6017.4717.5341,706
10/19/201217.8117.8817.4117.5558,581
10/18/201217.7117.9817.6917.8641,240
10/17/201217.3317.7517.3317.7127,839
10/16/201217.2317.4017.1417.3167,774
10/15/201217.2217.2517.0917.1567,724
10/12/201216.9517.2816.9217.1392,822
10/11/201217.1417.2016.9016.9660,800
10/10/201217.2117.2117.0117.0534,481
10/9/201217.5517.5917.1017.2092,818
10/8/201217.6317.7017.5517.5552,416
10/5/201217.8517.8517.5917.6671,282
10/4/201217.8317.9417.7017.7742,667
10/3/201217.8317.8917.4617.77100,804
10/2/201217.6718.1417.6717.8667,406
10/1/201217.2317.7517.2317.65100,332
9/28/201217.1917.4017.0017.15126,765
9/27/201216.8317.2816.6217.2883,331
9/26/201217.2717.2916.7216.81113,742
9/25/201217.3917.6117.1717.2896,256
  • Showing 401-500 of 1,251 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center