ECHO - Echo Global Logistics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201920.7220.8120.5020.7920.7996,404
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
Apr 30, 201923.2523.3722.8822.9422.94344,000
Apr 29, 201924.0024.1423.0823.2023.20646,400
Apr 26, 201922.8024.2522.8024.0524.05382,900
Apr 25, 201923.5624.8522.0922.8722.87695,000
Apr 24, 201924.9025.9524.3025.8125.81315,300
Apr 23, 201924.9725.0824.8224.9424.94149,700
Apr 22, 201925.4625.5024.8524.9524.95125,500
Apr 18, 201924.6825.3824.6725.3625.36341,100
Apr 17, 201924.2824.8723.8524.6924.69512,900
Apr 16, 201924.6824.8623.9424.0924.09339,500
Apr 15, 201925.0825.4124.6024.7424.74181,100
Apr 12, 201925.4425.5525.0425.1325.13223,600
Apr 11, 201924.9625.2524.7225.1525.15437,800
Apr 10, 201924.5024.9424.2024.8224.82318,900
Apr 09, 201925.2825.3524.9625.0125.01223,100
Apr 08, 201925.4025.5325.1325.3325.33132,200
Apr 05, 201925.4025.9424.8225.5225.52123,600
Apr 04, 201924.9025.4224.9025.3925.3963,400
Apr 03, 201925.3025.5424.8924.9824.98121,500
Apr 02, 201925.4925.4925.0025.1425.14159,900
Apr 01, 201925.0325.5324.9525.4825.48193,600
Mar 29, 201924.5925.0024.5924.7824.78262,000
Mar 28, 201923.8224.4823.8224.4024.40113,600
Mar 27, 201923.9824.1023.6123.7923.79120,000
Mar 26, 201923.6824.0023.6023.9623.96160,800
Mar 25, 201923.1123.7122.9123.5823.58222,000
Mar 22, 201923.8123.8423.1523.1523.15164,300
Mar 21, 201923.5524.2323.5523.8723.87218,500
Mar 20, 201923.7623.8923.2323.5623.56168,000
Mar 19, 201924.4924.5723.5223.6123.61133,300
Mar 18, 201923.8424.4923.8424.4524.45136,900
Mar 15, 201923.7924.2223.6523.8923.89479,200
Mar 14, 201924.0024.0023.4923.7823.78102,000
Mar 13, 201923.8424.3823.7123.9523.95179,700
Mar 12, 201923.7423.7923.2923.7523.75158,300
Mar 11, 201923.4123.7423.2823.7223.72170,700
Mar 08, 201923.0223.4222.8923.3823.38141,600
Mar 07, 201923.2223.6222.9423.1223.12124,100
Mar 06, 201923.8523.8522.9923.2923.29187,600
Mar 05, 201923.3923.5522.8523.0123.01332,600
Mar 04, 201924.1524.3723.1923.3423.34140,200
Mar 01, 201924.2024.3123.7824.0824.08123,600
Feb 28, 201923.9624.0923.8124.0224.02125,400
Feb 27, 201924.4024.5323.9223.9723.97129,800
Feb 26, 201924.9625.2024.4924.5024.50106,100
Feb 25, 201925.4925.6024.9824.9824.98147,800
Feb 22, 201925.5925.5925.2725.4225.42126,900
Feb 21, 201925.4825.8025.4225.6025.6096,100
Feb 20, 201925.2825.5625.2725.5125.51176,500
Feb 19, 201925.3225.9125.2425.2525.25188,000
Feb 15, 201925.1925.4825.0625.4025.40227,900
Feb 14, 201924.6225.4024.4825.1825.18248,700
Feb 13, 201924.7625.1124.6224.6724.67303,900
Feb 12, 201924.6425.2024.3624.6424.64386,700
Feb 11, 201923.9524.8023.9524.6224.62278,300
Feb 08, 201923.3224.2722.0423.9123.91569,400
Feb 07, 201922.7923.5321.7623.3323.33708,300
Feb 06, 201924.1724.4524.1324.2424.24301,200
Feb 05, 201924.1624.5224.0024.1924.19176,800
Feb 04, 201923.8524.0423.7124.0324.03164,700
Feb 01, 201923.7323.9623.6723.7923.79131,400
Jan 31, 201924.0924.1723.6223.7623.76155,400
Jan 30, 201923.8924.1723.6424.0724.07139,500
Jan 29, 201923.6123.8223.5023.7023.70122,400
Jan 28, 201923.3223.6023.2723.5123.51126,700
Jan 25, 201923.2723.6923.1823.5523.55168,500
Jan 24, 201923.4323.5523.1223.1523.15169,700
Jan 23, 201923.4723.5523.2823.4323.43264,000
Jan 22, 201923.4223.6923.2723.3423.34170,800
Jan 18, 201923.0523.9223.0523.5723.57179,700
Jan 17, 201922.1622.9222.1622.9122.91174,800
Jan 16, 201922.2522.9022.1322.2622.26203,900
Jan 15, 201922.3222.6721.9022.2222.22170,500
Jan 14, 201922.2522.6722.0122.3822.38207,800
Jan 11, 201922.2922.8122.1622.5622.56208,300
Jan 10, 201922.2322.5522.0522.4522.45121,200
Jan 09, 201921.8122.5921.7822.4022.40229,300
Jan 08, 201921.2421.8220.7921.8121.81280,800
Jan 07, 201920.8721.2320.4820.9220.92174,200
Jan 04, 201920.4321.0220.4320.8720.87230,400
Jan 03, 201920.2920.7420.0120.1720.17212,100
Jan 02, 201919.9720.7419.9020.4620.46231,900
Dec 31, 201820.2320.3619.8920.3320.33167,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...