ECHO - Echo Global Logistics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201922.9023.2322.6823.1323.13537,200
Sep 19, 201923.1323.2922.8522.9222.92177,900
Sep 18, 201923.1923.2322.8823.1423.14220,400
Sep 17, 201923.1223.3622.9623.3523.35164,300
Sep 16, 201923.3823.5122.9023.2323.23424,000
Sep 13, 201923.0023.6122.7823.5923.59400,200
Sep 12, 201922.9123.0822.1722.7422.74406,000
Sep 11, 201922.0422.8121.7722.7922.79312,300
Sep 10, 201921.1921.9521.0821.9321.93259,300
Sep 09, 201920.8121.2820.6821.0921.09198,500
Sep 06, 201920.3220.7020.2120.6920.69243,900
Sep 05, 201919.6420.4019.6420.2020.20247,300
Sep 04, 201919.7520.1119.4119.4419.44135,600
Sep 03, 201919.9320.2519.5019.6019.60241,600
Aug 30, 201920.3820.6419.8720.0420.04198,000
Aug 29, 201919.8220.3819.8120.2920.29166,400
Aug 28, 201919.2019.7519.1119.5519.55227,200
Aug 27, 201919.5319.5618.9219.2319.23177,300
Aug 26, 201919.2519.5519.2419.3319.33139,300
Aug 23, 201919.6319.7618.9819.0919.09277,500
Aug 22, 201920.0520.2919.6219.7019.70118,300
Aug 21, 201919.7120.2219.6320.0220.02104,700
Aug 20, 201920.0020.0019.4219.5919.59329,300
Aug 19, 201920.0420.3219.9320.0020.00148,300
Aug 16, 201919.3719.9519.3719.7419.74186,500
Aug 15, 201919.2619.4519.0519.2519.25108,500
Aug 14, 201920.0020.0019.2019.2819.28423,600
Aug 13, 201920.3120.7820.1920.3520.3599,500
Aug 12, 201920.2320.3719.9020.3320.33401,500
Aug 09, 201920.8921.0020.2020.3620.36140,700
Aug 08, 201920.6921.0320.5920.9720.97400,800
Aug 07, 201920.4120.7420.2920.5220.52120,000
Aug 06, 201920.2820.6520.1020.6320.63404,000
Aug 05, 201920.5120.7019.7720.1320.13211,000
Aug 02, 201920.3820.9020.3820.8920.89317,000
Aug 01, 201921.1221.1220.4020.4920.49125,200
Jul 31, 201921.4021.5720.8721.0621.06450,300
Jul 30, 201921.0221.4920.9421.4121.41141,900
Jul 29, 201921.2621.4020.8521.2221.22254,600
Jul 26, 201921.3321.6221.2121.4221.42369,900
Jul 25, 201918.5022.2018.0021.3321.33486,400
Jul 24, 201919.5020.1819.5019.9219.92337,400
Jul 23, 201919.3019.6419.2819.6219.62140,000
Jul 22, 201919.1419.4419.1019.1319.1394,000
Jul 19, 201919.0719.4019.0619.1319.13144,600
Jul 18, 201919.1719.2918.9019.0919.09133,700
Jul 17, 201919.4019.5219.0919.1019.10160,400
Jul 16, 201919.5019.9919.3619.5519.55176,300
Jul 15, 201919.4619.5719.2419.3519.35138,100
Jul 12, 201918.9819.6218.9519.5219.52185,100
Jul 11, 201919.2419.3618.9019.1119.11187,500
Jul 10, 201919.6019.6119.1419.2519.25197,600
Jul 09, 201919.0819.8019.0819.3819.38261,000
Jul 08, 201919.3519.4719.2219.2819.28129,000
Jul 05, 201919.4419.8119.3119.6019.60124,900
Jul 03, 201919.4819.7419.3519.4819.4870,800
Jul 02, 201919.1119.8719.0719.4719.47250,800
Jul 01, 201920.2821.1219.7519.8019.80360,500
Jun 28, 201920.4321.0220.4320.8720.871,109,800
Jun 27, 201919.8820.4219.8820.4020.40292,200
Jun 26, 201919.2819.8619.2419.8519.85258,000
Jun 25, 201919.5619.5618.9219.1919.19268,600
Jun 24, 201919.7019.7019.3919.5219.52175,900
Jun 21, 201920.0820.0819.5919.7219.72262,100
Jun 20, 201919.7720.3119.7720.1520.15157,900
Jun 19, 201919.6319.7719.4519.6419.64223,400
Jun 18, 201919.7520.0119.5019.6419.64278,400
Jun 17, 201920.4820.5819.5819.6419.64194,500
Jun 14, 201920.8020.9120.2620.5320.53244,900
Jun 13, 201920.5721.0520.5720.8220.82226,100
Jun 12, 201920.2620.7520.1320.5520.55257,600
Jun 11, 201920.6321.0020.1520.4120.41306,600
Jun 10, 201919.9120.5319.9120.5220.52195,800
Jun 07, 201919.8420.1719.7319.7619.76197,700
Jun 06, 201920.2120.2219.6719.8219.82123,900
Jun 05, 201920.2020.4719.9020.2020.20359,800
Jun 04, 201919.7820.1519.6020.1220.12412,300
Jun 03, 201919.6220.0619.4319.5119.51183,200
May 31, 201919.5919.8019.3019.6719.67323,200
May 30, 201920.1920.4219.6719.8319.83105,600
May 29, 201920.2620.3019.9920.1120.11247,200
May 28, 201920.9021.1320.3020.3220.32151,700
May 24, 201921.0821.2020.5820.8620.86448,900
May 23, 201920.7220.9820.5020.9520.95233,400
May 22, 201921.2021.7620.8120.9520.95402,700
May 21, 201921.5721.6921.3121.3721.37285,300
May 20, 201921.3921.4720.8721.3921.39377,700
May 17, 201921.7422.1121.5121.6121.61262,000
May 16, 201921.7822.1321.7821.9821.98360,500
May 15, 201921.6721.7321.3721.7121.71148,900
May 14, 201921.4921.9321.4321.8021.80204,300
May 13, 201921.7621.9021.3221.4021.40232,100
May 10, 201922.4522.4521.8922.3022.30315,100
May 09, 201922.6923.0022.4322.6022.60223,400
May 08, 201922.7423.1022.6622.9322.93262,200
May 07, 201923.3223.5522.5322.8222.82209,900
May 06, 201923.3323.8523.3323.5723.57145,900
May 03, 201922.9823.8122.8223.7023.70274,200
May 02, 201922.3223.5522.2222.8722.87412,800
May 01, 201923.0523.1022.2622.3622.36532,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...