Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Echo Global Logistic (NQ: ECHO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2021 48.24 0 +0.02(+0.04%)
Nov 19, 2021 48.22 48.25 48.21 48.22 336,484 +0.00(+0.00%)
Nov 18, 2021 48.24 48.23 48.22 48.22 246,865 -0.02(-0.04%)
Nov 17, 2021 48.22 48.24 48.22 48.24 317,177 +0.01(+0.02%)
Nov 16, 2021 48.18 48.23 48.15 48.23 324,309 +0.05(+0.10%)
Nov 15, 2021 48.15 48.18 48.13 48.18 206,321 +0.04(+0.08%)
Nov 12, 2021 48.18 48.18 48.11 48.14 168,164 -0.03(-0.06%)
Nov 11, 2021 48.18 48.19 48.11 48.17 418,335 +0.01(+0.02%)
Nov 10, 2021 48.17 48.16 781,446 -0.02(-0.04%)
Nov 09, 2021 48.18 48.19 48.14 48.18 541,106 +0.03(+0.06%)
Nov 08, 2021 48.23 48.24 48.14 48.15 366,139 -0.06(-0.12%)
Nov 05, 2021 48.18 48.25 48.13 48.21 522,344 +0.03(+0.06%)
Nov 04, 2021 48.20 48.22 48.13 48.18 391,142 +0.06(+0.12%)
Nov 03, 2021 48.15 48.19 48.11 48.12 824,188 +0.00(+0.00%)
Nov 02, 2021 48.18 48.19 48.12 48.12 658,753 -0.03(-0.06%)
Nov 01, 2021 48.20 48.16 48.12 48.15 532,035 -0.08(-0.17%)
Oct 29, 2021 48.16 48.24 48.11 48.23 507,420 +0.01(+0.02%)
Oct 28, 2021 48.14 48.27 48.13 48.22 433,212 +0.10(+0.21%)
Oct 27, 2021 48.14 48.17 48.12 48.12 420,411 -0.06(-0.12%)
Oct 26, 2021 48.08 48.22 48.18 535,862 +0.09(+0.19%)
Oct 25, 2021 48.10 48.19 48.05 48.09 531,308 -0.03(-0.06%)
Oct 22, 2021 48.36 48.36 48.09 48.12 250,979 +0.05(+0.10%)
Oct 21, 2021 48.08 48.17 48.02 48.07 276,653 +0.01(+0.02%)
Oct 20, 2021 48.10 48.12 48.06 48.06 251,943 +0.01(+0.02%)
Oct 19, 2021 48.03 48.14 48.02 48.05 252,384 +0.01(+0.02%)
Oct 18, 2021 48.05 48.13 48.01 48.04 328,846 +0.02(+0.04%)
Oct 15, 2021 48.12 48.19 48.02 48.02 483,847 -0.05(-0.10%)
Oct 14, 2021 48.10 48.13 48.00 48.07 402,298 +0.03(+0.06%)
Oct 13, 2021 48.14 48.14 47.97 48.04 391,916 -0.08(-0.17%)
Oct 12, 2021 48.12 48.16 48.05 48.12 380,257 +0.00(+0.00%)
Oct 11, 2021 47.90 48.14 47.90 48.12 410,741 +0.12(+0.25%)
Oct 08, 2021 48.09 48.11 47.97 48.00 433,303 -0.08(-0.17%)
Oct 07, 2021 48.14 48.20 47.95 48.08 423,760 -0.06(-0.12%)
Oct 06, 2021 47.81 48.18 47.78 48.14 1,304,291 +0.14(+0.29%)
Oct 05, 2021 47.80 48.09 47.69 48.00 689,286 +0.24(+0.50%)
Oct 04, 2021 47.73 48.05 47.66 47.76 1,079,568 +0.12(+0.25%)
Oct 01, 2021 47.84 47.89 47.64 47.64 925,719 -0.07(-0.15%)
Sep 30, 2021 47.88 47.88 47.61 47.71 830,544 -0.13(-0.27%)
Sep 29, 2021 47.77 47.94 47.58 47.84 517,806 +0.12(+0.25%)
Sep 28, 2021 47.92 48.16 47.47 47.72 961,939 -0.28(-0.58%)
Sep 27, 2021 47.80 48.09 47.80 48.00 546,855 +0.27(+0.57%)
Sep 24, 2021 47.73 47.98 47.71 47.73 662,089 +0.02(+0.04%)
Sep 23, 2021 47.76 47.84 47.70 47.71 667,657 -0.01(-0.02%)
Sep 22, 2021 47.78 47.78 47.66 47.72 1,719,883 +0.02(+0.04%)
Sep 21, 2021 47.76 47.81 47.67 47.70 1,591,881 -0.09(-0.19%)
Sep 20, 2021 47.73 47.84 47.69 47.79 1,837,576 -0.03(-0.06%)
Sep 17, 2021 47.81 47.85 47.78 47.82 1,393,827 +0.02(+0.04%)
Sep 16, 2021 47.85 47.87 47.75 47.80 839,126 +0.00(+0.00%)
Sep 15, 2021 47.85 47.92 47.71 47.80 1,327,335 -0.01(-0.02%)
Sep 14, 2021 47.82 48.00 47.73 47.81 1,309,051 -0.09(-0.19%)
Sep 13, 2021 47.79 47.95 47.61 47.90 2,375,724 +0.20(+0.42%)
Sep 10, 2021 47.90 48.26 47.70 47.70 4,564,414 +16.38(+52.30%)
Sep 09, 2021 31.96 31.96 31.05 31.32 98,063 -0.66(-2.06%)
Sep 08, 2021 31.94 32.04 31.49 31.98 86,969 -0.07(-0.22%)
Sep 07, 2021 32.78 32.87 31.93 32.05 97,661 -0.77(-2.35%)
Sep 03, 2021 33.14 33.22 32.67 32.82 72,201 -0.29(-0.88%)
Sep 02, 2021 33.08 33.63 30.98 33.11 92,240 +0.02(+0.06%)
Sep 01, 2021 32.78 33.17 31.85 33.09 130,624 +0.21(+0.64%)
Aug 31, 2021 33.10 33.10 32.48 32.88 138,682 -0.09(-0.27%)
Aug 30, 2021 32.54 33.07 32.39 32.97 115,377 +0.41(+1.26%)
Aug 27, 2021 32.07 32.99 32.07 32.56 230,608 +0.54(+1.69%)
Aug 26, 2021 32.28 32.38 31.92 32.02 133,711 -0.23(-0.71%)
Aug 25, 2021 32.35 32.66 32.11 32.25 93,992 +0.06(+0.19%)
Aug 24, 2021 32.30 32.59 32.07 32.19 94,093 -0.11(-0.34%)
Aug 23, 2021 31.93 32.44 31.85 32.30 81,714 +0.47(+1.48%)
Aug 20, 2021 31.00 31.86 31.00 31.83 167,771 +0.67(+2.15%)
Aug 19, 2021 31.29 31.37 30.64 31.16 113,160 -0.41(-1.30%)
Aug 18, 2021 31.90 32.95 31.52 31.57 116,921 -0.38(-1.19%)
Aug 17, 2021 32.15 32.23 31.64 31.95 116,203 -0.41(-1.27%)
Aug 16, 2021 31.88 32.60 31.54 32.36 98,326 +0.42(+1.31%)
Aug 13, 2021 31.83 32.01 31.61 31.94 62,557 +0.19(+0.60%)
Aug 12, 2021 31.70 32.02 31.41 31.75 71,613 -0.11(-0.35%)
Aug 11, 2021 31.14 31.86 30.81 31.86 104,774 +0.76(+2.44%)
Aug 10, 2021 30.62 31.12 30.27 31.10 119,470 +0.43(+1.40%)
Aug 09, 2021 31.17 31.20 30.62 30.67 93,354 -0.56(-1.79%)
Aug 06, 2021 31.57 31.60 30.66 31.23 104,986 +0.60(+1.96%)
Aug 05, 2021 31.02 31.46 30.58 30.63 130,173 -0.32(-1.03%)
Aug 04, 2021 31.85 32.25 30.88 30.95 180,533 -1.00(-3.13%)
Aug 03, 2021 30.81 32.05 30.32 31.95 290,431 +1.36(+4.45%)
Aug 02, 2021 31.08 31.20 30.40 30.59 297,061 -0.34(-1.10%)
Jul 30, 2021 30.59 31.21 30.44 30.93 288,537 +0.28(+0.91%)
Jul 29, 2021 29.17 31.20 28.96 30.65 528,772 +2.81(+10.09%)
Jul 28, 2021 27.65 28.00 27.15 27.84 153,036 +0.18(+0.65%)
Jul 27, 2021 27.50 27.70 26.94 27.66 343,888 -0.03(-0.11%)
Jul 26, 2021 28.52 28.57 27.64 27.69 156,431 -0.54(-1.91%)
Jul 23, 2021 28.77 28.77 28.07 28.23 83,587 -0.08(-0.28%)
Jul 22, 2021 27.72 28.42 27.32 28.31 284,419 +0.60(+2.17%)
Jul 21, 2021 27.65 28.10 27.42 27.71 116,478 +0.22(+0.80%)
Jul 20, 2021 27.38 28.11 27.25 27.49 253,090 +0.32(+1.18%)
Jul 19, 2021 27.77 28.13 26.97 27.17 184,812 -1.43(-5.00%)
Jul 16, 2021 28.99 29.20 28.59 28.60 401,984 -0.25(-0.87%)
Jul 15, 2021 28.37 29.11 28.32 28.85 99,968 +0.24(+0.84%)
Jul 14, 2021 28.62 29.20 28.41 28.61 98,141 -0.01(-0.03%)
Jul 13, 2021 28.46 28.66 28.17 28.62 125,127 +0.07(+0.25%)
Jul 12, 2021 28.49 28.70 28.10 28.55 109,604 -0.18(-0.63%)
Jul 09, 2021 28.48 29.00 27.89 28.73 153,903 +0.70(+2.50%)
Jul 08, 2021 28.52 28.57 27.70 28.03 182,871 -1.04(-3.58%)
Jul 07, 2021 28.57 29.23 28.26 29.07 352,626 +0.28(+0.97%)
Jul 06, 2021 29.66 29.75 27.95 28.79 549,557 -0.87(-2.93%)
Jul 02, 2021 30.55 30.59 29.12 29.66 305,823 -1.38(-4.45%)
Jul 01, 2021 31.03 31.38 30.71 31.04 169,396 +0.30(+0.98%)
Jun 30, 2021 30.62 30.84 30.30 30.74 188,079 -0.08(-0.26%)
Jun 29, 2021 31.37 31.37 30.57 30.82 91,541 -0.28(-0.90%)
Jun 28, 2021 31.83 31.83 30.76 31.10 143,807 -0.77(-2.42%)
Jun 25, 2021 32.00 32.28 31.72 31.87 647,708 -0.04(-0.13%)
Jun 24, 2021 31.44 32.14 31.42 31.91 113,703 +0.36(+1.14%)
Jun 23, 2021 31.53 32.13 31.00 31.55 261,482 +0.04(+0.13%)
Jun 22, 2021 31.03 31.56 30.52 31.51 134,576 +0.55(+1.78%)
Jun 21, 2021 30.99 31.33 30.51 30.96 241,233 +0.37(+1.21%)
Jun 18, 2021 30.73 30.96 30.26 30.59 374,283 -0.53(-1.70%)
Jun 17, 2021 32.63 32.71 31.00 31.12 160,131 -1.61(-4.92%)
Jun 16, 2021 32.90 32.92 32.34 32.73 95,272 -0.09(-0.27%)
Jun 15, 2021 32.78 32.94 32.13 32.82 139,119 +0.22(+0.67%)
Jun 14, 2021 33.07 33.40 32.32 32.60 166,976 -0.34(-1.03%)
Jun 11, 2021 32.99 33.24 32.66 32.94 181,658 +0.20(+0.61%)
Jun 10, 2021 33.41 33.50 32.63 32.74 136,636 -0.69(-2.06%)
Jun 09, 2021 34.51 34.78 33.26 33.43 142,643 -1.09(-3.16%)
Jun 08, 2021 34.09 34.73 34.00 34.52 163,804 +0.43(+1.26%)
Jun 07, 2021 33.75 34.19 33.14 34.09 185,243 +0.41(+1.22%)
Jun 04, 2021 33.75 33.86 33.20 33.68 105,253 -0.07(-0.21%)
Jun 03, 2021 33.52 33.88 33.00 33.75 120,860 +0.03(+0.09%)
Jun 02, 2021 34.73 34.88 33.42 33.72 152,193 -1.01(-2.91%)
Jun 01, 2021 34.61 34.92 34.16 34.73 180,075 +0.57(+1.67%)
May 28, 2021 34.30 34.35 33.55 34.16 90,844 +0.09(+0.26%)
May 27, 2021 34.13 34.31 33.77 34.07 150,420 +0.25(+0.74%)
May 26, 2021 33.58 34.00 33.01 33.82 195,342 +0.34(+1.02%)
May 25, 2021 34.42 34.68 33.48 33.48 204,692 -0.64(-1.88%)
May 24, 2021 34.60 35.45 34.05 34.12 230,794 +0.34(+1.01%)
May 21, 2021 33.19 34.27 32.87 33.78 331,638 +0.75(+2.27%)
May 20, 2021 33.93 33.97 32.94 33.03 133,666 -0.96(-2.82%)
May 19, 2021 34.04 34.30 33.35 33.99 171,739 -0.72(-2.07%)
May 18, 2021 35.53 35.80 34.69 34.71 91,420 -0.88(-2.47%)
May 17, 2021 35.97 36.25 35.40 35.59 110,265 -0.59(-1.63%)
May 14, 2021 36.37 36.74 35.00 36.18 158,006 -0.07(-0.19%)
May 13, 2021 33.90 36.60 33.80 36.25 311,735 +2.40(+7.09%)
May 12, 2021 34.74 34.81 33.36 33.85 261,907 -0.88(-2.53%)
May 11, 2021 35.04 35.57 34.26 34.73 128,601 -1.00(-2.80%)
May 10, 2021 36.00 36.61 35.58 35.73 198,080 -0.21(-0.58%)
May 07, 2021 35.00 36.16 34.85 35.94 201,982 +0.87(+2.48%)
May 06, 2021 37.01 37.65 34.53 35.07 365,301 -1.49(-4.08%)
May 05, 2021 34.03 37.07 33.70 36.56 959,670 +2.81(+8.33%)
May 04, 2021 33.68 34.42 33.50 33.75 175,392 -0.29(-0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.