$21.43 -0.91 (%) Echo Global Logistics Inc - NASDAQ

Jun. 24, 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
4/17/201524.5325.5324.2125.501,208,387
4/16/201524.6524.8724.5824.7890,818
4/15/201524.6724.9924.4924.74189,831
4/14/201524.3824.6424.1824.50667,522
4/13/201524.4824.5924.3024.47443,057
4/10/201524.3824.7024.0724.46243,597
4/9/201524.9125.0424.1324.31361,284
4/8/201524.7725.1324.6924.89199,422
4/7/201525.1525.5124.6424.68200,174
4/6/201525.9526.2525.0825.11262,375
4/2/201526.7526.9925.3026.01524,048
4/1/201527.2227.3426.5326.902,068,177
3/31/201528.5228.7026.8227.26525,151
3/30/201528.9929.9428.9429.00713,985
3/27/201527.1827.7327.1827.63110,194
3/26/201526.9827.2326.8027.1374,837
3/25/201527.7028.0726.9226.97142,678
3/24/201527.6128.7827.1127.72121,198
3/23/201527.4428.2527.2527.74139,031
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center