Echo Global Logistics Inc $20.39

down -0.18


23/7/2014 04:00 PM  |  NASDAQ : ECHO  
Industries : Transportation / Trucking
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECHO historical data

Date Open High Low Close Volume
3/1/201218.7718.8118.4618.60134,452
2/29/201218.7618.9218.3418.60341,485
2/28/201218.7519.3118.5419.07118,112
2/27/201218.6718.8618.6018.7049,497
2/24/201218.8018.9518.6818.7740,426
2/23/201218.5118.9418.3218.7877,945
2/22/201218.5518.7418.3118.5079,436
2/21/201218.8919.1118.5718.6684,224
2/17/201219.1119.3018.7918.86100,496
2/16/201218.6219.3818.5719.02113,158
2/15/201217.9019.1417.6718.55251,911
2/14/201217.7417.9217.7017.8649,232
2/13/201217.7218.0217.4617.7664,706
2/10/201217.4917.7317.4817.6042,083
2/9/201217.8117.9517.5617.6051,068
2/8/201217.6918.0017.6417.8342,428
2/7/201217.3417.6617.2917.5954,454
2/6/201217.2717.4817.1417.3275,067
2/3/201217.0217.4316.9217.28102,032
2/2/201216.8017.1816.7316.77100,726
2/1/201216.8117.1216.7016.7868,809
1/31/201216.9416.9416.7016.7583,737
1/30/201217.1017.1616.7616.8538,806
1/27/201217.2317.3317.1617.2151,621
1/26/201217.3417.4017.1917.2526,538
1/25/201217.3817.4417.2817.3243,196
1/24/201217.1917.5717.1517.3945,521
1/23/201217.4317.4317.0917.3322,144
1/20/201216.8417.3316.8417.3127,149
1/19/201216.9817.1016.6516.9070,844
1/18/201216.3816.9616.3816.9565,058
1/17/201216.5816.6115.9816.3531,826
1/13/201216.5116.8016.3516.4946,701
1/12/201216.3516.7016.3516.6554,267
1/11/201215.7916.3815.5816.3760,476
1/10/201215.8916.1715.7115.8956,512
1/9/201216.1016.2315.6515.7629,746
1/6/201215.7916.1515.6516.0611,709
1/5/201215.8115.9115.4315.7626,905
1/4/201216.2416.3015.8415.9039,819
1/3/201216.5316.6016.2316.3493,131
12/30/201116.2016.5516.0016.1565,827
12/29/201116.0716.5216.0216.1860,696
12/28/201116.7016.7016.0116.0328,162
12/27/201116.7916.8116.4716.6837,572
12/23/201116.8016.8616.6316.7942,591
12/22/201116.8316.8516.7316.7534,478
12/21/201116.7616.8016.2416.8026,424
12/20/201116.6017.0816.6016.8043,225
12/19/201116.7116.9516.2116.2481,888
12/16/201117.1017.1316.8316.9584,055
12/15/201117.0917.1016.8716.90139,119
12/14/201116.6416.9116.4416.8457,761
12/13/201116.8617.1016.6116.7687,267
12/12/201116.2916.8216.1116.6658,839
12/9/201116.2916.5516.0516.4950,792
12/8/201116.5316.7416.1716.2068,209
12/7/201116.6116.7116.2216.6365,728
12/6/201116.3316.7416.2216.6563,065
12/5/201115.9616.4315.9616.3487,217
12/2/201115.6315.8315.5215.7499,265
12/1/201115.6215.7215.2815.4240,957
11/30/201115.7515.7515.2415.72130,076
11/29/201115.6815.7015.0815.1936,504
11/28/201115.7115.8115.3415.6544,492
11/25/201115.4415.5815.0315.1926,385
11/23/201115.6015.7615.3115.50105,904
11/22/201115.8115.8615.6215.6968,352
11/21/201115.4315.8715.4315.7476,031
11/18/201115.9516.0815.7115.7768,275
11/17/201115.9316.1415.6615.9757,184
11/16/201116.0016.2515.8015.8948,102
11/15/201115.9816.2015.8616.1677,507
11/14/201115.9616.0915.9015.9962,585
11/11/201115.6116.1215.5715.9342,610
11/10/201115.6215.8615.3015.5444,114
11/9/201115.5515.9615.3115.3847,437
11/8/201115.8816.1115.7415.9640,810
11/7/201115.7815.9315.4015.7340,619
11/4/201115.7815.8915.5615.6741,818
11/3/201116.0416.0415.5115.9980,301
11/2/201115.9315.9615.4515.8594,936
11/1/201114.8915.9514.6815.68175,029
10/31/201115.0915.4615.0915.4481,562
10/28/201115.0215.5014.9015.30117,640
10/27/201114.9615.3714.0915.21161,920
10/26/201114.7114.7114.2214.4851,100
10/25/201114.6414.8414.5014.5348,534
10/24/201114.8414.9214.5914.8090,644
10/21/201114.4614.9814.3214.72125,271
10/20/201113.9414.3813.7114.1886,745
10/19/201114.1314.2013.7413.9547,481
10/18/201113.7814.4813.5914.1678,002
10/17/201114.4514.5713.6913.73114,823
10/14/201114.1614.7414.0014.56101,020
10/13/201113.4614.0513.4114.0553,601
10/12/201113.1513.8013.1513.64141,777
10/11/201113.0113.3412.9613.1473,312
10/10/201112.9613.3512.7913.1779,020
10/7/201113.6613.6812.6113.0182,751
Trading Center