$23.87 -1.57 (%) Echo Global Logistics Inc - NASDAQ

Oct. 24, 2014 | 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
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
10/6/201112.9513.7012.9513.62124,321
10/5/201112.6813.0712.2812.9789,469
10/4/201111.9312.7311.4212.71158,830
10/3/201113.2513.3312.0012.0195,221
9/30/201113.0713.8912.8713.3077,007
9/29/201113.0413.3312.8313.3136,987
9/28/201112.8713.1412.7512.7552,321
9/27/201113.3813.5012.9913.1245,254
9/26/201113.0013.2012.3413.09139,833
9/23/201112.8213.3412.8213.1893,080
9/22/201112.7713.4612.5012.8069,320
9/21/201113.2013.3413.1213.1893,940
9/20/201113.4413.7113.2513.2555,495
9/19/201113.1213.4813.1213.3038,560
9/16/201113.4513.6313.4413.50123,349
9/15/201113.6113.6113.2913.3975,194
9/14/201113.4713.9313.2713.55126,856
9/13/201113.1213.5013.1213.34121,063
9/12/201112.3013.1712.3013.1372,523
9/9/201112.7613.0012.3112.4959,287
9/8/201112.8913.3212.7812.8663,526
9/7/201113.0913.0912.5913.03130,323
9/6/201112.8113.0212.8012.8886,723
9/2/201113.1913.5213.1513.24141,158
9/1/201113.9514.3013.4613.52108,200
8/31/201113.9814.0613.7014.0084,551
8/30/201114.0814.2213.4313.81127,599
8/29/201113.4714.2713.3114.16127,476
8/26/201113.2413.6713.1313.3083,842
8/25/201113.7613.7613.3713.3783,081
8/24/201113.4913.7613.3513.6758,574
8/23/201112.5013.4912.5013.4778,293
8/22/201112.6412.7112.0212.4278,997
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center