$32.30 +0.94 (%) Echo Global Logistics Inc - NASDAQ

Jul. 31, 2015 | 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
5/22/201418.3218.4918.0118.34128,614
5/21/201418.5118.5117.8118.25130,315
5/20/201418.7818.7818.0218.36135,670
5/19/201418.4818.7818.3918.75141,628
5/16/201418.0318.6917.8718.49103,230
5/15/201417.9118.1517.5818.0782,829
5/14/201418.2318.8717.7917.9193,970
5/13/201418.5618.5618.1518.18123,540
5/12/201418.0218.7517.9718.51128,174
5/9/201417.5518.1017.4718.0085,618
5/8/201417.9018.0117.6317.64108,631
5/7/201418.0918.0917.5217.88120,367
5/6/201418.4718.5617.9718.03163,481
5/5/201418.5118.7818.2618.54178,418
5/2/201419.0519.0518.5118.58165,580
5/1/201419.4819.4818.8519.00257,788
4/30/201419.4419.7719.1419.56117,696
4/29/201419.5719.8519.1419.40148,620
4/28/201419.7819.9519.3319.43264,530
4/25/201419.7520.4919.5619.661,028,513
4/24/201418.3818.4417.9418.07191,350
4/23/201418.1318.3717.9218.23178,691
4/22/201417.3718.2117.2818.16258,484
4/21/201417.2817.5117.1817.3860,445
4/17/201416.8517.2716.7817.22120,538
4/16/201416.7616.9216.5616.90185,353
4/15/201416.9216.9216.3416.71137,325
4/14/201417.0617.0616.5316.91132,908
4/11/201417.0517.2516.8616.90148,265
4/10/201417.6417.6517.0617.21151,101
4/9/201417.3217.7417.2517.65103,216
4/8/201417.4417.5517.1517.29144,778
4/7/201417.7917.7917.1917.3698,979
4/4/201418.5118.5117.7917.82184,422
4/3/201418.3418.6318.3018.40175,338
4/2/201418.2418.3818.0618.33122,301
4/1/201418.3718.7518.0518.21245,585
3/31/201418.4919.1618.0318.32558,651
3/28/201417.2017.5317.0517.17151,635
3/27/201417.1017.2716.8517.16123,767
3/26/201417.5117.6617.0917.11129,988
3/25/201417.4417.7417.3717.4179,897
3/24/201417.5517.7217.1917.40178,062
3/21/201417.5217.7417.4017.50136,098
3/20/201417.2317.5717.0817.50115,470
3/19/201417.3417.4517.1017.30158,504
3/18/201417.2217.4017.1517.26258,140
3/17/201417.0917.3717.0117.25215,494
3/14/201417.1717.2116.9517.10215,482
3/13/201417.4017.5017.1317.26262,951
3/12/201417.0217.6716.8417.39379,878
3/11/201417.2017.2216.9617.04382,024
3/10/201416.9217.0816.8517.08223,013
3/7/201416.8316.9116.6216.88199,096
3/6/201416.6016.9516.4016.82271,736
3/5/201416.2016.7016.1516.50357,710
3/4/201416.2816.7416.1016.16355,586
3/3/201415.8616.2215.5416.10377,136
2/28/201416.0216.3215.9015.92252,787
2/27/201416.1316.2715.9015.98243,060
2/26/201416.2016.4416.0116.16436,018
2/25/201416.5516.7516.0016.13489,912
2/24/201416.6616.9216.4516.56207,005
2/21/201416.9517.3616.6016.69216,877
2/20/201416.7416.9416.5716.81145,506
2/19/201416.6616.7216.4816.63148,361
2/18/201416.4116.6816.2716.60337,961
2/14/201416.8516.9016.4516.54249,592
2/13/201416.2416.9616.2416.83357,174
2/12/201416.5616.7516.1816.35250,769
2/11/201417.0717.1416.3916.59533,513
2/10/201417.1717.5016.9017.11489,138
2/7/201417.2517.5015.8117.23840,227
2/6/201418.6418.8817.5818.21392,220
2/5/201418.7518.9118.1718.60184,277
2/4/201419.2519.4318.7918.87136,418
2/3/201420.2920.3219.3219.41149,341
1/31/201420.0920.5120.0020.29118,658
1/30/201420.5021.4420.2820.3555,353
1/29/201420.7020.9220.2420.3977,926
1/28/201420.6320.8820.5220.8381,432
1/27/201420.4520.9519.8220.64116,728
1/24/201421.3721.9720.6720.75105,546
1/23/201421.6821.8820.2021.4553,631
1/22/201421.2621.9321.1521.6987,824
1/21/201421.2721.3020.9221.1858,278
1/17/201420.9321.3020.8221.25153,499
1/16/201421.1321.2420.8521.0164,934
1/15/201421.0121.4420.6521.1367,304
1/14/201420.9021.4720.8221.0199,299
1/13/201420.5720.8720.5520.7974,119
1/10/201421.0521.3020.6020.65120,712
1/9/201420.8721.1120.6120.9984,291
1/8/201420.7721.0220.5420.8648,166
1/7/201420.6720.9020.6020.7572,358
1/6/201420.7420.7620.5020.6576,440
1/3/201420.4820.6920.4120.6570,098
1/2/201421.3221.3220.4520.50178,437
12/31/201321.6521.6921.4321.4871,410
12/30/201321.6121.9921.5421.5679,749
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!