ECHO GLOBAL LOGISTICS $18.29

up +0.19


24/5/2013 11:24 AM  |  NASDAQ : ECHO  |  Industries : Transportation and Warehousing / Other Support Activities for Transportation
Type:

ECHO historical data

Date Open High Low Close Volume
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
10/13/2011 13.46 14.05 13.41 14.05 536
10/12/2011 13.15 13.80 13.15 13.64 1418
10/11/2011 13.01 13.34 12.96 13.14 734
10/10/2011 12.96 13.35 12.79 13.17 791
10/7/2011 13.66 13.68 12.61 13.01 828
10/6/2011 12.95 13.70 12.95 13.62 1244
10/5/2011 12.68 13.07 12.28 12.97 895
10/4/2011 11.93 12.73 11.42 12.71 1589
10/3/2011 13.25 13.33 12.00 12.01 953
9/30/2011 13.07 13.89 12.87 13.30 771
9/29/2011 13.04 13.33 12.83 13.31 370
9/28/2011 12.87 13.14 12.75 12.75 524
9/27/2011 13.38 13.50 12.99 13.12 453
9/26/2011 13.00 13.20 12.34 13.09 1399
9/23/2011 12.82 13.34 12.82 13.18 931
9/22/2011 12.77 13.46 12.50 12.80 694
9/21/2011 13.20 13.34 13.12 13.18 940
9/20/2011 13.44 13.71 13.25 13.25 555
9/19/2011 13.12 13.48 13.12 13.30 386
9/16/2011 13.45 13.63 13.44 13.50 1234
9/15/2011 13.61 13.61 13.29 13.39 752
9/14/2011 13.47 13.93 13.27 13.55 1269
9/13/2011 13.12 13.50 13.12 13.34 1211
9/12/2011 12.30 13.17 12.30 13.13 726
9/9/2011 12.76 13.00 12.31 12.49 593
9/8/2011 12.89 13.32 12.78 12.86 636
9/7/2011 13.09 13.09 12.59 13.03 1304
9/6/2011 12.81 13.02 12.80 12.88 868
9/2/2011 13.19 13.52 13.15 13.24 1412
9/1/2011 13.95 14.30 13.46 13.52 1082
8/31/2011 13.98 14.06 13.70 14.00 846
8/30/2011 14.08 14.22 13.43 13.81 1276
8/29/2011 13.47 14.27 13.31 14.16 1275
8/26/2011 13.24 13.67 13.13 13.30 839
8/25/2011 13.76 13.76 13.37 13.37 831
8/24/2011 13.49 13.76 13.35 13.67 586
8/23/2011 12.50 13.49 12.50 13.47 783
8/22/2011 12.64 12.71 12.02 12.42 790
8/19/2011 12.62 12.81 12.30 12.30 696
8/18/2011 13.35 13.55 12.60 12.79 1991
8/17/2011 13.98 14.22 13.69 13.70 577
8/16/2011 14.20 14.42 13.57 13.87 1957
8/15/2011 14.31 14.39 13.95 14.39 1270
8/12/2011 13.59 14.13 13.46 13.91 1112
8/11/2011 14.00 14.00 13.17 13.44 1156
8/10/2011 13.56 13.99 13.10 13.24 1568
8/9/2011 12.79 13.91 12.49 13.86 1494
8/8/2011 13.22 13.58 12.42 12.47 2022
8/5/2011 13.82 14.30 12.93 13.64 2287
8/4/2011 14.63 14.63 13.71 13.76 2159
8/3/2011 14.42 14.86 14.05 14.81 1222
8/2/2011 15.01 15.01 13.90 14.40 1815
8/1/2011 15.16 15.16 14.75 15.02 1310
7/29/2011 13.90 15.30 13.11 14.97 2936
7/28/2011 14.69 15.34 14.54 15.22 1779
7/27/2011 15.40 15.44 14.56 14.75 2270
7/26/2011 15.84 15.86 15.50 15.59 1105
7/25/2011 15.48 15.97 15.00 15.90 1356
7/22/2011 15.50 15.83 15.43 15.61 656
7/21/2011 15.37 15.80 15.34 15.59 971
7/20/2011 15.85 15.85 15.12 15.36 2493
7/19/2011 16.31 16.78 15.65 15.85 2324
7/18/2011 16.96 16.99 16.21 16.27 1294
7/15/2011 17.24 17.30 16.99 17.03 1160
7/14/2011 17.08 17.41 17.04 17.22 1447
7/13/2011 16.75 17.21 16.67 17.13 1279
7/12/2011 16.98 17.03 16.71 16.77 763
7/11/2011 16.93 17.04 16.45 16.97 1204
7/8/2011 17.49 17.73 16.95 17.01 1291
7/7/2011 18.13 18.47 17.70 17.72 1202
7/6/2011 18.00 18.53 17.76 17.98 782
7/5/2011 17.83 18.08 17.63 18.07 950
7/1/2011 17.63 18.20 17.60 17.89 1347
6/30/2011 17.82 17.96 17.39 17.75 990
6/29/2011 16.80 17.84 16.80 17.76 1160
6/28/2011 16.75 17.05 16.49 16.72 827
6/27/2011 16.73 16.85 16.09 16.75 814
6/24/2011 16.73 16.87 16.54 16.67 1159
6/23/2011 16.70 17.06 16.50 16.69 1346
6/22/2011 16.92 17.35 16.86 16.91 3446
6/21/2011 16.30 17.02 16.08 16.87 3580
6/20/2011 15.22 16.23 15.22 16.14 1100
6/17/2011 15.18 15.57 15.00 15.27 1629
6/16/2011 14.19 15.05 14.19 15.00 1114
6/15/2011 14.50 14.82 14.45 14.48 1173
6/14/2011 14.36 14.68 14.36 14.52 1001
6/13/2011 14.26 14.46 14.20 14.21 1040
6/10/2011 14.35 14.39 14.12 14.17 1596
6/9/2011 14.31 14.56 14.28 14.48 673
6/8/2011 14.48 14.48 14.22 14.30 707
6/7/2011 14.27 14.67 14.04 14.55 1067
6/6/2011 14.60 14.74 14.11 14.26 1409
6/3/2011 14.60 14.83 14.42 14.80 1005
6/2/2011 15.00 15.02 14.60 14.73 1199
6/1/2011 14.91 15.06 14.76 15.02 1445
5/31/2011 14.70 14.99 14.70 14.90 2041
5/27/2011 14.61 14.74 14.47 14.67 730
Marketplace
Trading Center