ECHO GLOBAL LOGISTICS $17.96

down -0.26


23/5/2013 02:23 PM  |  NASDAQ : ECHO  |  Industries : Transportation and Warehousing / Other Support Activities for Transportation
Type:

ECHO historical data

Date Open High Low Close Volume
3/18/2010 12.77 13.05 12.75 12.80 129
3/17/2010 12.79 13.00 12.68 12.87 157
3/16/2010 12.77 12.94 12.52 12.81 640
3/15/2010 12.89 12.91 12.58 12.69 474
3/12/2010 12.93 12.93 12.71 12.86 225
3/11/2010 12.73 12.88 12.65 12.87 535
3/10/2010 12.62 13.20 12.61 12.79 1375
3/9/2010 12.43 12.69 12.09 12.66 270
3/8/2010 12.79 12.86 12.49 12.53 378
3/5/2010 12.54 12.76 12.14 12.76 211
3/4/2010 12.65 12.65 12.50 12.52 270
3/3/2010 12.40 12.73 12.03 12.51 1103
3/2/2010 11.86 12.45 11.86 12.35 615
3/1/2010 11.31 11.99 11.31 11.81 1020
2/26/2010 11.24 11.49 11.03 11.31 489
2/25/2010 10.86 11.23 10.64 11.15 491
2/24/2010 11.27 11.28 10.40 10.99 987
2/23/2010 11.33 11.33 10.82 11.02 4383
2/22/2010 11.61 11.78 11.24 11.41 1005
2/19/2010 10.91 11.40 10.70 11.36 824
2/18/2010 10.55 10.90 10.55 10.90 819
2/17/2010 10.57 10.71 10.37 10.54 955
2/16/2010 10.60 10.60 10.33 10.49 888
2/12/2010 10.67 10.77 10.43 10.49 2310
2/11/2010 10.30 10.77 10.18 10.66 886
2/10/2010 10.59 10.79 10.18 10.31 778
2/9/2010 10.82 10.82 10.55 10.62 522
2/8/2010 10.56 10.80 10.56 10.67 632
2/5/2010 10.87 10.87 10.50 10.55 827
2/4/2010 11.26 11.26 10.74 10.79 947
2/3/2010 11.88 11.88 11.14 11.28 2014
2/2/2010 12.06 12.24 11.69 11.90 1328
2/1/2010 12.11 12.72 11.74 12.10 940
1/29/2010 12.32 12.70 12.05 12.07 482
1/28/2010 12.74 12.74 12.09 12.24 418
1/27/2010 12.29 12.53 12.26 12.51 563
1/26/2010 12.53 12.64 12.26 12.37 1431
1/25/2010 12.59 12.71 12.52 12.61 468
1/22/2010 12.88 12.88 12.25 12.53 563
1/21/2010 13.24 13.24 12.75 12.85 274
1/20/2010 13.05 13.29 12.91 13.05 571
1/19/2010 13.13 13.26 13.04 13.10 621
1/15/2010 13.32 13.32 13.04 13.20 647
1/14/2010 13.33 13.41 13.21 13.30 537
1/13/2010 13.41 13.50 13.20 13.31 242
1/12/2010 13.42 13.82 13.21 13.30 581
1/11/2010 13.81 13.81 13.26 13.46 1163
1/8/2010 13.70 14.02 13.30 13.60 1186
1/7/2010 13.04 13.73 12.66 13.66 1198
1/6/2010 12.42 13.21 12.41 12.93 1264
1/5/2010 12.44 12.49 12.20 12.32 907
1/4/2010 12.81 12.83 12.39 12.39 715
12/31/2009 12.71 12.76 12.41 12.69 334
12/30/2009 12.44 12.70 12.25 12.65 161
12/29/2009 12.65 12.65 12.31 12.44 457
12/28/2009 12.53 12.98 12.40 12.49 697
12/24/2009 12.51 12.79 12.50 12.58 235
12/23/2009 12.65 12.69 12.38 12.56 973
12/22/2009 12.98 12.98 12.39 12.51 1485
12/21/2009 12.49 12.93 12.36 12.85 780
12/18/2009 12.43 12.90 12.21 12.40 6625
12/17/2009 12.26 12.71 12.02 12.08 860
12/16/2009 13.04 13.33 12.26 12.35 1351
12/15/2009 13.10 13.24 12.63 13.11 767
12/14/2009 13.32 13.32 12.64 12.94 1004
12/11/2009 13.25 13.32 12.90 13.31 644
12/10/2009 13.60 13.60 12.75 13.21 754
12/9/2009 13.55 14.33 13.20 13.40 579
12/8/2009 13.70 13.70 13.25 13.38 242
12/7/2009 13.78 14.02 13.56 13.77 384
12/4/2009 13.48 14.12 13.19 13.95 1878
12/3/2009 12.93 13.50 12.90 13.13 717
12/2/2009 13.14 13.15 12.69 12.89 563
12/1/2009 12.53 13.26 12.53 12.99 735
11/30/2009 12.62 13.31 12.51 12.68 501
11/27/2009 12.61 12.83 12.53 12.69 165
11/25/2009 12.75 12.80 12.64 12.80 151
11/24/2009 12.96 13.00 12.68 12.80 231
11/23/2009 12.81 13.23 12.76 13.07 173
11/20/2009 12.53 12.80 12.38 12.76 577
11/19/2009 12.50 12.69 12.25 12.68 506
11/18/2009 13.23 13.30 12.38 12.53 2086
11/17/2009 13.43 14.07 13.19 13.21 1020
11/16/2009 15.29 15.29 13.26 13.45 893
11/13/2009 14.76 14.80 14.35 14.46 364
11/12/2009 14.99 15.25 14.22 14.60 795
11/11/2009 14.65 15.32 14.50 15.18 1744
11/10/2009 14.50 14.88 14.06 14.28 1687
11/9/2009 14.28 14.92 14.08 14.36 1195
11/6/2009 14.06 14.08 13.57 14.06 137
11/5/2009 14.00 14.28 13.61 14.27 2526
11/4/2009 13.84 14.35 13.55 14.18 889
11/3/2009 13.01 13.81 13.00 13.65 1970
11/2/2009 13.05 13.53 13.00 13.24 660
10/30/2009 13.20 13.25 12.96 13.05 580
10/29/2009 12.99 13.75 12.90 13.12 1078
10/28/2009 12.84 12.95 12.50 12.90 893
10/27/2009 12.63 13.00 12.61 12.96 971
10/26/2009 12.90 13.00 12.62 12.83 847
10/23/2009 12.77 13.00 12.60 12.87 836
Marketplace
Trading Center