ECHO

Echo Global Logistics, Inc. Historical Stock Prices

$29.17
*  
0.09
0.31%
Get ECHO Alerts
*Delayed - data as of May 6, 2015 12:05 ET  -  Find a broker to begin trading ECHO now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    ECHO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:05  29.06  29.25  28.81  29.17 142,703
05/05/2015 29.1 29.33 28.7 29.08 530,674
05/04/2015 29.03 29.56 29.03 29.25 1,114,296
05/01/2015 29 29.5 28.62 28.91 945,404
04/30/2015 29.49 29.52 27.94 28.9 5,738,289
04/29/2015 29.99 30.09 29.4 29.64 757,109
04/28/2015 30.02 30.44 29.09 30.18 624,391
04/27/2015 31.9 32.12 30.24 30.27 966,316
04/24/2015 33.87 33.87 32.34 32.68 487,298
04/23/2015 33.18 34.1677 33.14 33.82 549,844
04/22/2015 32.15 34.29 32.13 33.39 1,516,579
04/21/2015 29.88 32.73 29.5 32.02 1,987,704
04/20/2015 25.6 26.28 25.06 25.39 379,138
04/17/2015 24.53 25.53 24.2101 25.5 1,208,387
04/16/2015 24.65 24.87 24.58 24.78 90,818
04/15/2015 24.67 24.99 24.49 24.74 189,831
04/14/2015 24.38 24.64 24.18 24.5 667,522
04/13/2015 24.48 24.59 24.3 24.47 443,057
04/10/2015 24.38 24.7 24.07 24.46 243,597
04/09/2015 24.91 25.035 24.13 24.31 361,284
04/08/2015 24.77 25.13 24.69 24.89 199,422
04/07/2015 25.15 25.51 24.64 24.68 200,174
04/06/2015 25.95 26.245 25.08 25.11 262,375
04/02/2015 26.75 26.985 25.3 26.01 524,048
04/01/2015 27.22 27.34 26.53 26.9 2,068,177
03/31/2015 28.52 28.7 26.82 27.26 525,151
03/30/2015 28.99 29.94 28.94 29 713,985
03/27/2015 27.18 27.73 27.18 27.63 110,194
03/26/2015 26.98 27.232 26.795 27.13 74,837
03/25/2015 27.7 28.068 26.92 26.97 142,678
03/24/2015 27.61 28.784 27.105 27.72 121,198
03/23/2015 27.44 28.25 27.25 27.74 139,031
03/20/2015 27.33 27.986 27.33 27.56 251,409
03/19/2015 27.26 27.606 26.7 27.21 95,968
03/18/2015 27.57 27.744 26.9 27.25 137,243
03/17/2015 28 28.03 27.67 27.71 67,877
03/16/2015 28.68 28.68 27.88 28.05 157,724
03/13/2015 28.97 29.43 28.37 28.45 233,750
03/12/2015 28.36 29.05 28.36 28.92 133,445
03/11/2015 27.61 28.41 27.43 28.13 134,811
03/10/2015 27.8 27.94 27.48 27.65 93,607
03/09/2015 27.61 28.42 27.265 28 112,602
03/06/2015 27.59 28.13 27.25 27.48 139,079
03/05/2015 27.97 28.23 27.82 27.86 80,564
03/04/2015 27.75 28.16 27.64 27.87 118,516
03/03/2015 28.39 28.435 27.84 27.94 143,658
03/02/2015 29.14 29.38 28.45 28.59 82,788
02/27/2015 29.14 29.5 28.45 29.04 129,288
02/26/2015 28.93 29.55 28.6901 29.36 134,134
02/25/2015 28.14 29.03 27.876 29 189,873
02/24/2015 27.63 28.33 27.478 28.25 123,871
02/23/2015 27.59 27.82 27.43 27.59 90,404
02/20/2015 26.93 27.8 26.7175 27.76 156,419
02/19/2015 27.05 27.4 26.8 26.89 92,483
02/18/2015 26.55 27.09 26.35 27 200,826
02/17/2015 26.79 26.99 26.08 26.27 145,592
02/13/2015 26.41 26.89 26.41 26.72 139,468
02/12/2015 26 26.55 25.81 26.37 185,407
02/11/2015 25.5 26.28 25.5 25.73 132,735
02/10/2015 25.14 25.63 25 25.47 186,446
02/09/2015 24.92 25.375 24.87 25.01 196,568
02/06/2015 26.03 26.03 24.11 25.06 495,100
02/05/2015 26.25 26.74 25.99 26.25 307,406
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?