$28.13 +0.13 (%) Echo Global Logistics Inc - NASDAQ

Dec. 19, 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
5/21/201318.5318.5318.0618.1774,731
5/20/201318.7018.7318.2218.48106,902
5/17/201318.7219.1618.5018.6398,628
5/16/201319.2619.3318.6918.69122,041
5/15/201318.8619.4818.8619.30158,925
5/14/201318.4519.0018.4418.82404,871
5/13/201318.2718.5118.1918.41259,731
5/10/201318.1718.6818.0518.24225,512
5/9/201318.0918.3317.8518.19132,072
5/8/201317.9218.0417.9118.01148,124
5/7/201317.9918.1617.8318.00261,618
5/6/201318.0218.0217.7617.9797,006
5/3/201317.9118.3717.8917.98274,934
5/2/201317.8018.0117.7317.79373,888
5/1/201317.7418.1217.4117.76541,219
4/30/201317.5917.7017.0317.35276,779
4/29/201317.9618.0217.4517.56273,248
4/26/201318.0018.6917.5117.94917,073
4/25/201320.3420.7618.4419.08925,682
4/24/201320.6720.6720.2620.3482,360
4/23/201320.4120.7520.2820.6348,795
4/22/201320.8220.8220.1920.24131,848
4/19/201320.5520.9320.3720.8399,153
4/18/201320.5820.7820.1020.54160,312
4/17/201320.6820.9320.3320.50134,596
4/16/201321.0121.0120.3520.77123,557
4/15/201321.4621.4620.5220.77179,903
4/12/201321.2121.5421.1021.51123,411
4/11/201321.1921.5120.9121.3082,820
4/10/201320.9221.4520.6521.2798,788
4/9/201320.6421.0620.4020.82122,363
4/8/201321.1821.1820.4520.5547,370
4/5/201320.3921.1120.3921.0684,664
4/4/201321.0921.1520.6420.7098,550
4/3/201321.3721.4020.1821.14321,952
4/2/201321.6121.7521.2621.40206,272
4/1/201322.2022.2421.3421.44210,055
3/28/201321.9322.2021.5322.12144,659
3/27/201321.3122.0121.0721.90196,337
3/26/201321.8822.2521.2721.44360,685
3/25/201321.4321.9721.3521.69419,206
3/22/201320.6421.4020.6121.31259,304
3/21/201320.6220.7620.3920.6178,156
3/20/201320.4220.9320.3520.78210,220
3/19/201320.0520.3519.9020.27133,553
3/18/201319.6920.0519.3119.9773,194
3/15/201320.1620.4419.7319.82235,180
3/14/201319.7520.0519.6119.98133,680
3/13/201319.4419.8419.3719.68126,354
3/12/201319.3319.5419.2019.39208,463
3/11/201319.4419.4419.1519.32153,388
3/8/201319.6619.6619.3519.51130,120
3/7/201319.7919.7919.3819.47178,598
3/6/201319.7419.7919.4019.73182,414
3/5/201318.9919.6618.9619.57180,347
3/4/201318.9819.0918.6318.96126,684
3/1/201318.7419.3018.5618.98219,506
2/28/201318.2919.1718.2918.65256,057
2/27/201318.4618.6318.1918.2997,141
2/26/201318.6718.6918.3518.43100,966
2/25/201319.0219.0218.1918.46162,179
2/22/201318.6218.9718.5018.83119,512
2/21/201319.4019.4018.4018.50173,355
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
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center