$25.44 +0.99 (%) Echo Global Logistics Inc - NASDAQ

Oct. 23, 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
8/17/201113.9814.2213.6913.7057,616
8/16/201114.2014.4213.5713.87195,687
8/15/201114.3114.3913.9514.39126,950
8/12/201113.5914.1313.4613.91111,112
8/11/201114.0014.0013.1713.44115,568
8/10/201113.5613.9913.1013.24156,781
8/9/201112.7913.9112.4913.86149,331
8/8/201113.2213.5812.4212.47202,195
8/5/201113.8214.3012.9313.64228,627
8/4/201114.6314.6313.7113.76215,824
8/3/201114.5214.8614.0514.81122,104
8/2/201115.0115.0113.9014.40181,472
8/1/201115.1615.1614.7515.02130,987
7/29/201113.9015.3013.1114.97293,524
7/28/201114.6915.3414.5415.22177,841
7/27/201115.4015.4414.5614.75229,527
7/26/201115.8415.8615.5015.59110,448
7/25/201115.4815.9715.0015.90135,552
7/22/201115.5015.8315.4315.6165,569
7/21/201115.3715.8015.3415.5997,100
7/20/201115.8515.8515.1215.36249,204
7/19/201116.3116.7815.6515.85233,005
7/18/201116.9616.9916.2116.27129,401
7/15/201117.2417.3016.9917.03115,999
7/14/201117.0817.4117.0417.22144,634
7/13/201116.7517.2116.6717.13127,887
7/12/201116.9817.0316.7116.7776,215
7/11/201116.9317.0416.4516.97120,320
7/8/201117.4917.7316.9517.01129,070
7/7/201118.1318.4717.7017.72120,161
7/6/201118.0018.5317.7617.9878,119
7/5/201117.8318.0817.6318.0794,981
7/1/201117.8218.2017.6017.89134,656
6/30/201117.8217.9617.3917.7599,183
6/29/201116.8017.8416.8017.76115,921
6/28/201116.7517.0516.4916.7282,614
6/27/201116.7316.8516.0916.7581,345
6/24/201116.7316.8716.5416.67115,835
6/23/201116.7017.0616.5016.69134,521
6/22/201116.9217.3516.8616.91344,516
6/21/201116.3017.0216.0816.87357,958
6/20/201115.2216.2315.2216.14109,931
6/17/201115.1815.5715.0015.27162,876
6/16/201114.1915.0514.1915.00111,384
6/15/201114.5014.8214.4514.48117,293
6/14/201114.3614.6814.3614.52100,029
6/13/201114.2614.4614.2014.21103,966
6/10/201114.3514.3914.1214.17159,511
6/9/201114.3114.5614.2814.4867,256
6/8/201114.4814.4814.2214.3070,605
6/7/201114.2714.6714.0414.55106,623
6/6/201114.5414.7414.1114.26140,868
6/3/201114.6014.8314.4214.80100,449
6/2/201115.0015.0214.6014.73119,861
6/1/201114.9115.0614.7615.02145,079
5/31/201114.7014.9914.7014.90204,092
5/27/201114.6114.7414.4714.6772,939
5/26/201114.5014.7014.3014.60104,543
5/25/201114.3014.5214.1614.4947,845
5/24/201114.6514.7514.2814.30164,986
5/23/201114.4914.7914.4314.60121,825
5/20/201114.3914.6614.3714.5295,500
5/19/201114.5514.5614.3014.4756,585
5/18/201114.5714.6714.3314.4940,912
5/17/201114.8914.8914.4414.4948,878
5/16/201114.8414.9614.8114.92116,017
5/13/201114.9215.0014.7314.93128,252
5/12/201114.8915.0414.5114.9563,367
5/11/201115.0315.1114.7214.8746,370
5/10/201114.5115.0714.3914.97102,570
5/9/201114.4714.6414.1714.42106,288
5/6/201114.8314.8914.3814.39116,114
5/5/201114.2015.4013.9914.79479,878
5/4/201113.9114.0813.6813.84236,414
5/3/201113.8014.0313.5613.63192,131
5/2/201113.9014.0813.7113.80152,805
4/29/201113.9314.0013.7513.9165,338
4/28/201113.8413.9013.5913.9045,711
4/27/201113.8613.9013.7713.8484,736
4/26/201113.7613.9113.6113.8342,098
4/25/201113.5713.6613.3613.6040,377
4/21/201113.5413.6613.3313.6363,068
4/20/201113.5113.5613.2213.4761,409
4/19/201113.7813.7813.4813.51164,684
4/18/201113.6213.7313.4813.70169,835
4/15/201113.4213.8213.2813.71146,952
4/14/201113.4413.5213.2013.4655,678
4/13/201113.6313.6313.3913.49122,667
4/12/201113.2813.5613.2313.39132,945
4/11/201113.3513.3813.2213.3347,352
4/8/201113.3413.4513.2513.3889,787
4/7/201113.4813.5213.2613.2823,933
4/6/201113.4513.5013.3313.4477,125
4/5/201113.1713.3913.1513.2262,459
4/4/201113.2513.2813.0313.2159,797
4/1/201113.0813.4413.0813.17109,690
3/31/201112.5913.1912.5913.13192,261
3/30/201112.5412.8012.4812.6564,715
3/29/201112.4612.7612.4112.4752,104
3/28/201112.3112.4412.2512.4337,923
Trading Center