Finance Home - My Yahoo - Yahoo! - Help

Monday, December 28, 2009, 9:37AM ET - U.S. Markets close in 6 hours and 23 minutes. Dow  0.26% Nasdaq  0.38%

Echo Global Logistics, Inc. (ECHO)

On Dec 24: 12.58   0.00 (0.00%)

MORE ON ECHO

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Dec-09 12.51 12.79 12.50 12.58 23,500 12.58 23-Dec-09 12.65 12.69 12.38 12.56 97,300 12.56 22-Dec-09 12.98 12.98 12.39 12.51 148,500 12.51 21-Dec-09 12.49 12.93 12.36 12.85 78,000 12.85 18-Dec-09 12.43 12.90 12.21 12.40 662,500 12.40 17-Dec-09 12.26 12.71 12.02 12.08 86,000 12.08 16-Dec-09 13.04 13.33 12.26 12.35 135,100 12.35 15-Dec-09 13.10 13.24 12.63 13.11 76,700 13.11 14-Dec-09 13.32 13.32 12.64 12.94 100,400 12.94 11-Dec-09 13.25 13.32 12.90 13.31 64,400 13.31 10-Dec-09 13.60 13.60 12.75 13.21 75,400 13.21 9-Dec-09 13.55 14.33 13.20 13.40 57,900 13.40 8-Dec-09 13.70 13.70 13.25 13.38 24,200 13.38 7-Dec-09 13.78 14.02 13.56 13.77 38,400 13.77 4-Dec-09 13.48 14.12 13.19 13.95 187,800 13.95 3-Dec-09 12.93 13.50 12.90 13.13 71,700 13.13 2-Dec-09 13.14 13.15 12.69 12.89 56,300 12.89 1-Dec-09 12.53 13.26 12.53 12.99 73,500 12.99 30-Nov-09 12.62 13.31 12.51 12.68 50,100 12.68 27-Nov-09 12.61 12.83 12.53 12.69 16,500 12.69 25-Nov-09 12.75 12.80 12.64 12.80 15,100 12.80 24-Nov-09 12.96 13.00 12.68 12.80 23,100 12.80 23-Nov-09 12.81 13.23 12.76 13.07 17,300 13.07 20-Nov-09 12.53 12.80 12.38 12.76 57,700 12.76 19-Nov-09 12.50 12.69 12.25 12.68 50,600 12.68 18-Nov-09 13.23 13.30 12.38 12.53 208,600 12.53 17-Nov-09 13.43 14.07 13.19 13.21 102,000 13.21 16-Nov-09 15.29 15.29 13.26 13.45 89,300 13.45 13-Nov-09 14.76 14.80 14.35 14.46 36,400 14.46 12-Nov-09 14.99 15.25 14.22 14.60 79,500 14.60 11-Nov-09 14.65 15.32 14.50 15.18 174,400 15.18 10-Nov-09 14.50 14.88 14.06 14.28 168,700 14.28 9-Nov-09 14.28 14.92 14.08 14.36 119,500 14.36 6-Nov-09 14.06 14.08 13.57 14.06 13,700 14.06 5-Nov-09 14.00 14.28 13.61 14.27 252,600 14.27 4-Nov-09 13.84 14.35 13.55 14.18 88,900 14.18 3-Nov-09 13.01 13.81 13.00 13.65 197,000 13.65 2-Nov-09 13.05 13.53 13.00 13.24 66,000 13.24 30-Oct-09 13.20 13.25 12.96 13.05 58,000 13.05 29-Oct-09 12.99 13.75 12.90 13.12 107,800 13.12 28-Oct-09 12.84 12.95 12.50 12.90 89,300 12.90 27-Oct-09 12.63 13.00 12.61 12.96 97,100 12.96 26-Oct-09 12.90 13.00 12.62 12.83 84,700 12.83 23-Oct-09 12.77 13.00 12.60 12.87 83,600 12.87 22-Oct-09 12.55 13.00 12.55 12.88 113,900 12.88 21-Oct-09 12.84 12.84 12.40 12.68 27,200 12.68 20-Oct-09 12.61 12.80 12.45 12.62 45,900 12.62 19-Oct-09 12.79 12.79 12.21 12.61 56,300 12.61 16-Oct-09 12.50 12.85 12.10 12.50 190,900 12.50 15-Oct-09 11.93 12.50 11.89 12.27 68,400 12.27 14-Oct-09 12.03 12.23 11.85 12.05 281,800 12.05 13-Oct-09 12.27 12.50 11.75 12.10 194,000 12.10 12-Oct-09 13.29 13.30 12.37 12.38 136,500 12.38 9-Oct-09 12.76 13.10 12.35 12.87 395,300 12.87 8-Oct-09 13.50 13.60 12.35 12.98 417,200 12.98 7-Oct-09 13.90 14.00 13.39 13.51 227,900 13.51 6-Oct-09 14.00 14.05 13.84 14.00 413,600 14.00 5-Oct-09 13.86 14.25 13.75 14.00 685,200 14.00 2-Oct-09 13.30 14.34 13.05 14.06 5,312,100 14.06 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions