$22.69 +0.33 (%) Echo Global Logistics Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECHO historical data

Date Open High Low Close Volume
3/20/201527.3327.9927.3327.56251,409
3/19/201527.2627.6126.7027.2195,968
3/18/201527.5727.7426.9027.25137,243
3/17/201528.0028.0327.6727.7167,877
3/16/201528.6828.6827.8828.05157,724
3/13/201528.9729.4328.3728.45233,750
3/12/201528.3629.0528.3628.92133,445
3/11/201527.6128.4127.4328.13134,882
3/10/201527.8027.9427.4827.6593,607
3/9/201527.6128.4227.2728.00112,602
3/6/201527.5928.1327.2527.48139,079
3/5/201527.9728.2327.8227.8680,564
3/4/201527.7528.1627.6427.87118,516
3/3/201528.3928.4427.8427.94143,658
3/2/201529.1429.3828.4528.5982,788
2/27/201529.1429.5028.4529.04129,288
2/26/201528.9329.5528.6929.36134,134
2/25/201528.1429.0327.8829.00189,873
2/24/201527.6328.3327.4828.25123,871
2/23/201527.5927.8227.4327.5990,404
2/20/201526.9327.8026.7227.76156,419
2/19/201527.0527.4026.8026.8992,483
2/18/201526.5527.0926.3527.00200,826
2/17/201526.7926.9926.0826.27145,592
2/13/201526.4126.8926.4126.72139,468
2/12/201526.0026.5525.8126.37185,407
2/11/201525.5026.2825.5025.73132,735
2/10/201525.1425.6325.0025.47186,446
2/9/201524.9225.3824.8725.01196,568
2/6/201526.0326.0324.1125.06495,100
2/5/201526.2526.7425.9926.25307,406
2/4/201526.3926.9426.1326.24146,056
2/3/201526.5627.0026.0426.57152,076
2/2/201526.3726.6625.7226.48145,255
1/30/201527.4427.8126.3326.4094,283
1/29/201527.3927.6727.0627.56133,889
1/28/201527.5027.8427.0727.26107,729
1/27/201526.8227.6026.4827.25151,265
1/26/201527.4627.5626.9027.06144,801
1/23/201527.4127.7126.9127.56141,926
1/22/201527.0727.5226.6527.49147,975
1/21/201526.8927.1126.5126.80143,463
1/20/201527.5128.0926.6927.05135,238
1/16/201526.4727.4126.4027.3898,255
1/15/201526.9827.4426.4526.5799,550
1/14/201526.7627.2826.7627.0160,316
1/13/201526.9227.6826.6627.0784,491
1/12/201526.6427.0026.2326.75167,330
1/9/201527.5727.5726.3626.51123,667
1/8/201527.2227.7026.9527.64156,649
1/7/201526.9227.1026.5526.94111,380
1/6/201527.8428.1826.7326.80160,915
1/5/201528.3928.8027.4927.79156,641
1/2/201529.4629.5528.0628.45225,439
12/31/201429.8430.1729.1529.20100,263
12/30/201429.8130.1429.5329.63137,954
12/29/201430.1730.1729.7629.93196,317
12/26/201429.8630.1829.5030.08119,702
12/24/201429.8530.0829.6529.68128,551
12/23/201429.7330.1829.5029.89199,441
12/22/201428.2329.7328.2329.72223,791
12/19/201427.9628.2227.5928.13576,578
12/18/201428.3728.3727.4628.00180,278
12/17/201427.3528.1527.0327.97212,795
12/16/201427.6828.0727.3227.35202,703
12/15/201427.6828.0027.3427.79255,355
12/12/201427.5328.0927.4927.67151,256
12/11/201426.7027.9326.6627.90172,399
12/10/201427.6127.6726.8126.83108,120
12/9/201427.6528.0626.9327.67123,242
12/8/201427.9528.2427.7127.86136,789
12/5/201428.8729.1527.7428.00180,085
12/4/201428.9128.9528.4228.89145,289
12/3/201428.2829.0228.0428.88239,151
12/2/201427.6228.2427.6228.15101,533
12/1/201428.0928.2427.2027.48123,327
11/28/201427.9328.8127.9328.0585,663
11/26/201427.7128.0927.5527.6979,148
11/25/201426.9727.6726.6027.61144,468
11/24/201426.4427.0626.4126.86253,921
11/21/201426.9727.0026.3726.44108,891
11/20/201426.2926.7826.1326.65121,072
11/19/201426.6726.7226.0726.4793,888
11/18/201427.1427.2226.5326.61135,358
11/17/201427.4527.7227.1227.14170,872
11/14/201427.8027.9627.1527.41192,147
11/13/201428.2528.3527.8127.86118,698
11/12/201428.0428.3427.9928.14154,371
11/11/201427.9228.2527.7728.04220,678
11/10/201427.4328.0027.4327.95159,006
11/7/201427.6127.6527.2227.33144,988
11/6/201426.7927.8526.7927.54240,556
11/5/201427.0427.0426.4926.71159,289
11/4/201426.2027.1026.2026.91312,366
11/3/201426.1326.4725.8826.22224,419
10/31/201426.5926.6025.8926.13240,657
10/30/201425.6826.5625.2326.09203,866
10/29/201425.4926.5525.4625.80222,873
10/28/201426.3826.6424.8325.44499,762
10/27/201423.9026.5123.8126.16500,466
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center