ECHO - Echo Global Logistics, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201719.4019.8019.1519.3519.35343,000
Oct 19, 201718.9019.3018.7019.2519.25361,300
Oct 18, 201718.9519.1518.8019.1019.10374,300
Oct 17, 201719.3019.3018.7518.8018.80329,600
Oct 16, 201720.0020.0519.2519.4019.40341,700
Oct 13, 201719.7020.0219.6019.9519.95565,400
Oct 12, 201719.4519.7519.1519.6519.65403,400
Oct 11, 201719.7019.7019.1519.3019.30510,700
Oct 10, 201719.6519.8019.5519.6519.65311,100
Oct 09, 201719.6519.9019.3519.6519.65406,300
Oct 06, 201719.4019.7519.2519.6519.65541,500
Oct 05, 201719.1019.6018.9019.4019.40621,600
Oct 04, 201719.3519.5518.9019.0519.05580,400
Oct 03, 201719.4019.4519.0519.4019.40515,000
Oct 02, 201719.0019.5018.8519.3519.35596,800
Sep 29, 201718.7019.3018.2018.8518.85715,900
Sep 28, 201718.8018.8018.4018.5518.55305,500
Sep 27, 201718.4018.9318.4018.7518.75524,900
Sep 26, 201717.7018.7017.7018.4018.40450,900
Sep 25, 201718.0518.1517.7517.7517.75359,700
Sep 22, 201717.8018.2017.7718.1018.10303,100
Sep 21, 201717.8018.0117.7017.8017.80373,700
Sep 20, 201717.3518.0017.2517.9517.95502,200
Sep 19, 201717.2517.6017.1017.3517.35581,500
Sep 18, 201716.9517.6016.7017.2517.25815,300
Sep 15, 201715.9016.7515.8016.7516.75760,500
Sep 14, 201715.9515.9515.7515.8515.85514,800
Sep 13, 201715.9516.2015.8515.9015.90435,600
Sep 12, 201715.7016.3515.5016.0516.05483,600
Sep 11, 201715.6016.1515.3015.9015.90496,200
Sep 08, 201715.3015.6015.1315.5015.50333,900
Sep 07, 201715.2015.4015.1015.3015.30513,800
Sep 06, 201715.2015.3015.0015.1515.15299,700
Sep 05, 201715.1515.3514.8515.1015.10331,100
Sep 01, 201715.2015.5315.0515.2515.25431,000
Aug 31, 201715.1515.4515.0515.2015.20347,100
Aug 30, 201714.4015.3514.4015.1515.15624,600
Aug 29, 201713.8514.4513.7514.4014.40349,500
Aug 28, 201713.8014.1013.7013.9513.95278,700
Aug 25, 201713.5514.0013.2513.8013.80670,400
Aug 24, 201713.6513.6513.3513.4513.45270,700
Aug 23, 201714.0014.1313.4513.6013.60490,200
Aug 22, 201713.9014.3513.9014.1014.10452,600
Aug 21, 201714.0014.1013.8513.9013.90260,600
Aug 18, 201713.7014.1513.7014.0014.00557,100
Aug 17, 201713.8514.1013.7013.8013.80295,900
Aug 16, 201714.0014.0813.8313.9513.95333,600
Aug 15, 201714.1014.3013.9013.9013.90591,900
Aug 14, 201713.9514.2513.9014.1514.15621,000
Aug 11, 201714.0014.1013.8013.9013.90502,100
Aug 10, 201714.0514.2013.8014.0514.05224,700
Aug 09, 201714.7514.7514.0514.0514.05307,900
Aug 08, 201714.6014.9514.6014.8314.83308,100
Aug 07, 201713.9514.9513.1014.6814.68496,700
Aug 04, 201714.3515.0514.3314.8014.80454,000
Aug 03, 201714.3014.6014.1514.3514.35321,900
Aug 02, 201713.9014.6513.7814.2014.20628,300
Aug 01, 201713.7514.3013.5513.8513.85740,400
Jul 31, 201713.7013.9513.0013.6513.651,297,700
Jul 28, 201714.2014.8013.7013.8513.851,963,800
Jul 27, 201717.9518.2517.2017.3517.35420,500
Jul 26, 201718.3518.3517.6517.8517.85332,800
Jul 25, 201717.9518.6017.7018.2518.25353,100
Jul 24, 201717.9518.0017.5017.8517.85259,200
Jul 21, 201718.4018.4017.8517.9517.95522,100
Jul 20, 201718.6518.7318.0518.3018.30803,600
Jul 19, 201718.6019.1018.5518.7018.70165,800
Jul 18, 201719.0019.0018.5518.5518.55161,400
Jul 17, 201719.3519.8018.9019.1519.15216,500
Jul 14, 201718.9519.5018.8519.3019.30168,900
Jul 13, 201719.1019.5518.8819.0019.00154,000
Jul 12, 201719.2519.4518.8019.2019.20144,900
Jul 11, 201719.3519.5519.0019.1019.10282,400
Jul 10, 201720.1520.1519.2019.3519.35192,700
Jul 07, 201719.8020.1319.5520.1020.10180,400
Jul 06, 201720.1020.1019.5519.5519.55231,500
Jul 05, 201720.5520.7019.8020.2520.25238,800
Jul 03, 201720.0020.6020.0020.5520.55111,600
Jun 30, 201719.5020.0019.2519.9019.90189,500
Jun 29, 201719.7019.9519.3319.5019.50260,100
Jun 28, 201719.6019.8519.4819.7519.75319,700
Jun 27, 201719.4019.9319.3519.4519.45309,700
Jun 26, 201720.2020.3019.3519.3519.35257,600
Jun 23, 201719.4020.1519.2520.1020.101,077,100
Jun 22, 201719.0519.5018.9819.4019.4094,300
Jun 21, 201719.4519.4519.0519.0519.05161,300
Jun 20, 201720.0020.0019.3519.4019.40220,500
Jun 19, 201720.5020.5020.0520.1020.10136,100
Jun 16, 201719.6020.4019.6020.4020.40338,000
Jun 15, 201719.3020.0519.2720.0020.00274,100
Jun 14, 201719.4519.6719.4019.5519.55157,100
Jun 13, 201719.8520.1519.5019.5519.55231,100
Jun 12, 201719.7020.2719.7019.8019.80379,300
Jun 09, 201719.3519.9519.2019.7519.75281,500
Jun 08, 201719.4519.4518.9519.2519.25193,500
Jun 07, 201719.3519.5019.0519.3519.35140,100
Jun 06, 201719.3019.4519.0019.2519.25150,700
Jun 05, 201719.3519.6919.3019.4519.45201,400
Jun 02, 201719.3519.9319.0019.4519.45340,600
Jun 01, 201718.7519.9018.6019.3519.35371,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...