ECHO GLOBAL LOGISTICS $18.17

down -0.31


21/5/2013 04:21 PM  |  NASDAQ : ECHO  |  Industries : Transportation and Warehousing / Other Support Activities for Transportation
Type:

ECHO historical data

Date Open High Low Close Volume
3/8/2012 18.05 18.11 17.85 18.01 773
3/7/2012 18.17 18.34 17.80 17.90 449
3/6/2012 17.76 18.24 17.45 18.20 1865
3/5/2012 18.40 18.44 17.81 18.05 2752
3/2/2012 18.64 19.00 18.50 18.72 1616
3/1/2012 18.77 18.81 18.46 18.60 1345
2/29/2012 18.76 18.92 18.34 18.60 3415
2/28/2012 18.75 19.31 18.54 19.07 1182
2/27/2012 18.67 18.86 18.60 18.70 495
2/24/2012 18.80 18.95 18.68 18.77 405
2/23/2012 18.51 18.94 18.32 18.78 780
2/22/2012 18.55 18.74 18.31 18.50 795
2/21/2012 18.89 19.11 18.57 18.66 843
2/17/2012 19.11 19.30 18.79 18.86 1005
2/16/2012 18.62 19.38 18.57 19.02 1132
2/15/2012 17.90 19.14 17.67 18.55 2520
2/14/2012 17.74 17.92 17.70 17.86 493
2/13/2012 17.72 18.02 17.46 17.76 648
2/10/2012 17.49 17.73 17.48 17.60 421
2/9/2012 17.81 17.95 17.56 17.60 511
2/8/2012 17.69 18.00 17.64 17.83 425
2/7/2012 17.34 17.66 17.29 17.59 545
2/6/2012 17.27 17.48 17.14 17.32 751
2/3/2012 17.02 17.43 16.92 17.28 1021
2/2/2012 16.80 17.18 16.73 16.77 1008
2/1/2012 16.81 17.12 16.70 16.78 689
1/31/2012 16.94 16.94 16.70 16.75 838
1/30/2012 17.10 17.16 16.76 16.85 389
1/27/2012 17.23 17.33 17.16 17.21 517
1/26/2012 17.34 17.40 17.19 17.25 266
1/25/2012 17.38 17.44 17.28 17.32 432
1/24/2012 17.19 17.57 17.15 17.39 456
1/23/2012 17.43 17.43 17.09 17.33 222
1/20/2012 16.84 17.33 16.84 17.31 272
1/19/2012 16.98 17.10 16.65 16.90 709
1/18/2012 16.38 16.96 16.38 16.95 651
1/17/2012 16.58 16.61 15.98 16.35 319
1/13/2012 16.51 16.80 16.35 16.49 467
1/12/2012 16.35 16.70 16.35 16.65 543
1/11/2012 15.79 16.38 15.58 16.37 605
1/10/2012 15.89 16.17 15.71 15.89 566
1/9/2012 16.10 16.23 15.65 15.76 298
1/6/2012 15.79 16.15 15.65 16.06 352
1/5/2012 15.81 15.91 15.43 15.76 270
1/4/2012 16.24 16.30 15.84 15.90 399
1/3/2012 16.53 16.60 16.23 16.34 932
12/30/2011 16.20 16.55 16.00 16.15 659
12/29/2011 16.07 16.52 16.02 16.18 607
12/28/2011 16.70 16.70 16.01 16.03 282
12/27/2011 16.79 16.81 16.47 16.68 376
12/23/2011 16.80 16.86 16.63 16.79 426
12/22/2011 16.83 16.85 16.73 16.75 345
12/21/2011 16.76 16.80 16.24 16.80 265
12/20/2011 16.60 17.08 16.60 16.80 433
12/19/2011 16.71 16.95 16.21 16.24 819
12/16/2011 17.10 17.13 16.83 16.95 841
12/15/2011 17.09 17.10 16.87 16.90 1392
12/14/2011 16.64 16.91 16.44 16.84 578
12/13/2011 16.86 17.10 16.61 16.76 873
12/12/2011 16.29 16.82 16.11 16.66 589
12/9/2011 16.29 16.55 16.05 16.49 508
12/8/2011 16.53 16.74 16.17 16.20 683
12/7/2011 16.61 16.71 16.22 16.63 658
12/6/2011 16.33 16.74 16.22 16.65 631
12/5/2011 15.96 16.43 15.96 16.34 873
12/2/2011 15.63 15.83 15.52 15.74 993
12/1/2011 15.62 15.72 15.28 15.42 410
11/30/2011 15.75 15.75 15.24 15.72 1301
11/29/2011 15.68 15.70 15.08 15.19 366
11/28/2011 15.71 15.81 15.34 15.65 445
11/25/2011 15.44 15.58 15.03 15.19 264
11/23/2011 15.60 15.76 15.31 15.50 1060
11/22/2011 15.81 15.86 15.62 15.69 684
11/21/2011 15.43 15.87 15.43 15.74 761
11/18/2011 15.95 16.08 15.71 15.77 683
11/17/2011 15.93 16.14 15.66 15.97 572
11/16/2011 16.00 16.25 15.80 15.89 482
11/15/2011 15.98 16.20 15.86 16.16 776
11/14/2011 15.96 16.09 15.90 15.99 626
11/11/2011 15.61 16.12 15.57 15.93 427
11/10/2011 15.62 15.86 15.30 15.54 442
11/9/2011 15.55 15.96 15.31 15.38 475
11/8/2011 15.88 16.11 15.74 15.96 409
11/7/2011 15.78 15.93 15.40 15.73 407
11/4/2011 15.78 15.89 15.56 15.67 419
11/3/2011 16.04 16.04 15.51 15.99 803
11/2/2011 15.93 15.96 15.45 15.85 950
11/1/2011 14.89 15.95 14.68 15.68 1751
10/31/2011 15.09 15.46 15.09 15.44 816
10/28/2011 15.02 15.50 14.90 15.30 1177
10/27/2011 14.96 15.37 14.09 15.21 1620
10/26/2011 14.71 14.71 14.22 14.48 511
10/25/2011 14.64 14.84 14.50 14.53 478
10/24/2011 14.84 14.92 14.59 14.80 907
10/21/2011 14.46 14.98 14.32 14.72 1253
10/20/2011 13.94 14.38 13.71 14.18 868
10/19/2011 14.13 14.20 13.74 13.95 475
10/18/2011 13.78 14.48 13.59 14.16 780
10/17/2011 14.45 14.57 13.69 13.73 1134
10/14/2011 14.16 14.74 14.00 14.56 1011
Marketplace
Trading Center