ECHO GLOBAL LOGISTICS $18.24

up +0.14


24/5/2013 04:24 PM  |  NASDAQ : ECHO  |  Industries : Transportation and Warehousing / Other Support Activities for Transportation
Type:

ECHO historical data

Date Open High Low Close Volume
1/4/2011 11.81 12.15 11.57 11.93 916
1/3/2011 12.26 12.48 11.64 11.92 1592
12/31/2010 11.63 12.69 11.63 12.04 2174
12/30/2010 11.54 12.10 11.54 11.81 1012
12/29/2010 11.40 11.66 11.25 11.63 574
12/28/2010 11.40 11.41 11.22 11.36 356
12/27/2010 11.61 11.61 11.32 11.42 319
12/23/2010 11.64 11.90 11.50 11.59 528
12/22/2010 11.38 11.71 11.13 11.67 958
12/21/2010 11.14 11.54 10.90 11.29 1649
12/20/2010 11.74 11.85 10.59 11.01 2997
12/17/2010 12.09 12.13 11.57 11.67 1765
12/16/2010 11.85 12.11 11.76 12.03 724
12/15/2010 12.00 12.59 11.80 11.86 2112
12/14/2010 12.00 12.11 11.91 12.04 1986
12/13/2010 12.00 12.20 11.88 11.91 1970
12/10/2010 11.95 12.00 11.76 12.00 1201
12/9/2010 11.75 12.00 11.69 11.91 2133
12/8/2010 11.65 12.00 11.53 11.64 624
12/7/2010 11.44 11.65 11.27 11.63 930
12/6/2010 11.32 11.67 11.14 11.35 924
12/3/2010 11.50 11.50 11.14 11.37 558
12/2/2010 11.42 11.59 11.23 11.50 923
12/1/2010 11.55 11.80 11.40 11.43 1561
11/30/2010 11.48 11.48 10.96 11.45 1386
11/29/2010 11.02 11.49 10.91 11.44 1227
11/26/2010 11.39 11.39 11.04 11.10 541
11/24/2010 11.00 11.49 10.87 11.34 2508
11/23/2010 10.43 10.94 10.29 10.86 1545
11/22/2010 10.36 10.64 10.17 10.52 1008
11/19/2010 10.48 10.53 10.40 10.47 1202
11/18/2010 10.56 10.78 10.40 10.48 1413
11/17/2010 10.21 10.80 10.05 10.46 1513
11/16/2010 10.40 10.43 9.85 10.15 2520
11/15/2010 10.72 10.82 10.25 10.51 4264
11/12/2010 10.04 10.36 9.92 10.21 2258
11/11/2010 10.50 10.55 9.96 10.04 3821
11/10/2010 10.82 10.96 10.54 10.60 5109
11/9/2010 11.31 11.31 10.75 10.80 3286
11/8/2010 11.84 11.97 11.15 11.26 3288
11/5/2010 12.00 12.13 11.57 11.90 3473
11/4/2010 11.90 13.25 11.69 12.00 10870
11/3/2010 14.17 14.76 14.05 14.76 1693
11/2/2010 14.28 14.39 14.00 14.11 431
11/1/2010 14.15 14.20 13.73 14.13 1879
10/29/2010 14.25 14.74 14.11 14.20 1526
10/28/2010 14.40 14.98 14.12 14.27 1290
10/27/2010 15.04 15.14 14.27 14.33 1759
10/26/2010 15.90 15.90 15.10 15.17 11159
10/25/2010 14.75 16.09 14.71 15.81 1906
10/22/2010 14.50 14.99 14.43 14.74 820
10/21/2010 14.50 14.58 14.44 14.53 556
10/20/2010 14.19 14.57 14.01 14.45 644
10/19/2010 13.90 14.18 13.90 14.09 324
10/18/2010 13.99 14.08 13.71 14.08 389
10/15/2010 13.96 14.07 13.90 14.01 1038
10/14/2010 13.45 13.75 13.30 13.71 797
10/13/2010 12.73 13.43 12.65 13.31 1187
10/12/2010 12.68 12.76 12.57 12.72 712
10/11/2010 12.72 12.73 12.59 12.66 711
10/8/2010 12.13 12.78 12.13 12.69 1820
10/7/2010 12.12 12.55 11.95 12.23 495
10/6/2010 12.72 12.89 11.91 12.01 820
10/5/2010 12.88 13.01 12.74 12.75 696
10/4/2010 13.00 13.09 12.66 12.76 704
10/1/2010 12.78 13.15 12.74 12.99 356
9/30/2010 12.97 13.30 12.69 12.77 808
9/29/2010 12.65 12.99 12.65 12.97 337
9/28/2010 12.75 12.75 12.25 12.66 168
9/27/2010 12.29 12.75 11.93 12.75 1463
9/24/2010 12.05 12.48 12.05 12.25 308
9/23/2010 12.10 12.27 11.69 11.87 313
9/22/2010 12.56 12.75 11.67 12.17 558
9/21/2010 12.84 12.84 12.53 12.58 195
9/20/2010 12.43 12.88 12.43 12.86 425
9/17/2010 12.50 12.74 11.81 12.61 706
9/16/2010 12.60 12.81 12.23 12.34 537
9/15/2010 12.76 12.86 12.63 12.80 250
9/14/2010 12.90 13.00 12.67 12.78 328
9/13/2010 13.00 13.00 12.57 12.91 418
9/10/2010 13.02 13.02 12.65 12.87 179
9/9/2010 13.00 13.04 12.87 13.01 476
9/8/2010 12.45 13.05 12.22 12.88 352
9/7/2010 12.80 12.90 12.33 12.38 153
9/3/2010 12.85 12.86 12.69 12.82 270
9/2/2010 12.64 12.85 12.22 12.43 310
9/1/2010 12.69 12.85 12.21 12.63 444
8/31/2010 12.58 12.58 12.33 12.49 165
8/30/2010 12.97 13.15 12.51 12.55 259
8/27/2010 12.75 13.07 12.49 13.06 290
8/26/2010 12.28 12.73 12.28 12.66 334
8/25/2010 12.09 12.27 11.99 12.26 580
8/24/2010 11.98 12.48 11.93 12.19 214
8/23/2010 12.38 12.79 12.11 12.13 291
8/20/2010 11.87 12.58 11.68 12.28 306
8/19/2010 12.43 12.50 11.81 11.93 518
8/18/2010 12.57 12.65 12.25 12.51 229
8/17/2010 12.59 12.75 12.37 12.62 268
8/16/2010 12.56 12.95 12.24 12.44 409
8/13/2010 12.68 12.71 12.36 12.66 578
Marketplace
Trading Center