Quantcast
ECHO

Echo Global Logistics, Inc. Common Stock Historical Stock Prices

$23.61
*  
0.84
3.44%
Get ECHO Alerts
*Delayed - data as of Mar. 19, 2019  -  Find a broker to begin trading ECHO now
Exchange:NASDAQ
Industry: Transportation
Community Rating:
View:    ECHO After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

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.
16:00 24.49 24.57 23.52 23.61 120,483
03/18/2019 23.84 24.49 23.84 24.45 136,890
03/15/2019 23.79 24.22 23.65 23.89 479,238
03/14/2019 24 24 23.49 23.78 101,378
03/13/2019 23.84 24.38 23.71 23.95 179,716
03/12/2019 23.74 23.785 23.29 23.75 158,286
03/11/2019 23.41 23.74 23.28 23.72 170,711
03/08/2019 23.02 23.42 22.89 23.38 141,615
03/07/2019 23.22 23.62 22.94 23.12 124,067
03/06/2019 23.85 23.85 22.99 23.29 187,100
03/05/2019 23.39 23.55 22.85 23.01 332,557
03/04/2019 24.15 24.3662 23.19 23.34 140,169
03/01/2019 24.2 24.31 23.78 24.08 123,630
02/28/2019 23.96 24.09 23.81 24.02 125,420
02/27/2019 24.4 24.53 23.92 23.97 129,847
02/26/2019 24.96 25.2 24.49 24.5 106,104
02/25/2019 25.49 25.6 24.98 24.98 147,844
02/22/2019 25.59 25.59 25.27 25.42 126,927
02/21/2019 25.48 25.8 25.42 25.6 96,081
02/20/2019 25.28 25.56 25.27 25.51 171,766
02/19/2019 25.32 25.91 25.24 25.25 188,012
02/15/2019 25.19 25.48 25.06 25.4 227,853
02/14/2019 24.62 25.4 24.48 25.18 248,655
02/13/2019 24.76 25.11 24.62 24.67 303,883
02/12/2019 24.64 25.1999 24.36 24.64 381,940
02/11/2019 23.95 24.795 23.95 24.62 278,331
02/08/2019 23.32 24.27 22.0412 23.91 569,389
02/07/2019 22.79 23.53 21.755 23.33 708,317
02/06/2019 24.17 24.45 24.13 24.24 245,841
02/05/2019 24.16 24.52 24 24.19 121,852
02/04/2019 23.85 24.04 23.71 24.03 164,668
02/01/2019 23.73 23.96 23.67 23.79 131,418
01/31/2019 24.09 24.165 23.62 23.76 155,394
01/30/2019 23.89 24.17 23.64 24.07 139,466
01/29/2019 23.61 23.82 23.5 23.7 122,370
01/28/2019 23.32 23.6 23.27 23.51 126,671
01/25/2019 23.27 23.69 23.18 23.55 168,488
01/24/2019 23.43 23.55 23.12 23.15 169,705
01/23/2019 23.47 23.55 23.28 23.43 263,989
01/22/2019 23.42 23.69 23.27 23.34 170,776
01/18/2019 23.05 23.92 23.05 23.57 179,681
01/17/2019 22.16 22.92 22.16 22.91 174,833
01/16/2019 22.25 22.9 22.13 22.26 203,902
01/15/2019 22.32 22.67 21.9 22.22 170,515
01/14/2019 22.25 22.67 22.01 22.38 198,859
01/11/2019 22.29 22.805 22.16 22.56 208,306
01/10/2019 22.23 22.55 22.05 22.45 121,230
01/09/2019 21.81 22.59 21.78 22.4 229,281
01/08/2019 21.24 21.82 20.79 21.81 280,793
01/07/2019 20.87 21.2306 20.48 20.92 176,219
01/04/2019 20.43 21.02 20.43 20.87 230,445
01/03/2019 20.29 20.735 20.01 20.17 212,051
01/02/2019 19.97 20.74 19.9 20.46 231,936
12/31/2018 20.23 20.36 19.89 20.33 167,062
12/28/2018 20.07 20.48 19.78 20.16 206,429
12/27/2018 19.66 20.04 19.29 20.04 148,887
12/26/2018 19.28 20.03 19.17 19.98 165,740
12/24/2018 19.44 19.97 18.825 19.2 149,809
12/21/2018 19.91 20.0486 19.0758 19.76 649,812
12/20/2018 20.19 20.51 19.71 19.84 226,768
12/19/2018 21.07 21.35 20.14 20.25 204,148
12/18/2018 21.39 22.04 21.21 21.25 266,301
*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?

Smart Portfolio