Echo Global Logistic (NQ: ECHO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	18.00	18.00	17.51	17.87	104,442	-0.16(-0.89%)
May 30, 2013	18.05	18.28	17.96	18.03	66,334	+0.03(+0.17%)
May 29, 2013	18.07	18.28	17.85	18.00	176,197	-0.21(-1.15%)
May 28, 2013	18.44	18.66	17.99	18.21	146,196	-0.03(-0.16%)
May 24, 2013	18.08	18.56	17.92	18.24	0	+0.14(+0.77%)
May 23, 2013	18.16	18.26	17.88	18.10	0	-0.12(-0.66%)
May 22, 2013	18.14	18.69	18.02	18.22	0	+0.05(+0.28%)
May 21, 2013	18.53	18.53	18.06	18.17	0	-0.30(-1.65%)
May 20, 2013	18.70	18.73	18.22	18.48	0	-0.15(-0.83%)
May 17, 2013	18.72	19.16	18.50	18.63	0	-0.06(-0.32%)
May 16, 2013	19.26	19.33	18.69	18.69	122,041	-0.61(-3.16%)
May 15, 2013	18.86	19.48	18.86	19.30	0	+0.89(+4.83%)
May 13, 2013	18.27	18.51	18.19	18.41	0	+0.17(+0.93%)
May 10, 2013	18.17	18.68	18.05	18.24	0	+0.05(+0.27%)
May 09, 2013	18.09	18.33	17.85	18.19	0	+0.18(+1.00%)
May 08, 2013	17.92	18.04	17.91	18.01	0	+0.01(+0.06%)
May 07, 2013	17.99	18.16	17.83	18.00	0	+0.03(+0.17%)
May 06, 2013	18.02	18.02	17.76	17.97	0	-0.01(-0.06%)
May 03, 2013	17.91	18.34	17.79	17.98	0	+0.19(+1.07%)
May 02, 2013	17.80	18.01	17.73	17.79	0	+0.03(+0.17%)
May 01, 2013	17.74	18.12	17.41	17.76	0	+0.41(+2.36%)
Apr 30, 2013	17.59	17.70	17.03	17.35	0	-0.20(-1.17%)
Apr 29, 2013	17.96	18.02	17.45	17.55	273,248	-0.39(-2.15%)
Apr 26, 2013	18.00	19.08	17.90	17.94	917,073	-1.14(-5.97%)
Apr 25, 2013	20.34	20.76	18.44	19.08	921,637	-1.26(-6.19%)
Apr 24, 2013	20.67	20.67	20.26	20.34	82,360	-0.29(-1.41%)
Apr 23, 2013	20.41	20.75	20.30	20.63	47,995	+0.39(+1.93%)
Apr 22, 2013	20.82	20.82	20.19	20.24	131,848	-0.59(-2.83%)
Apr 19, 2013	20.55	20.93	20.37	20.83	99,153	+0.29(+1.41%)
Apr 18, 2013	20.58	20.78	20.10	20.54	160,312	+0.04(+0.20%)
Apr 17, 2013	20.68	20.93	20.33	20.50	134,596	-0.27(-1.30%)
Apr 16, 2013	21.01	21.01	20.35	20.77	123,557	+0.00(+0.00%)
Apr 15, 2013	21.46	21.46	20.52	20.77	179,903	-0.74(-3.44%)
Apr 12, 2013	21.21	21.54	21.10	21.51	123,411	+0.21(+0.99%)
Apr 11, 2013	21.19	21.51	20.91	21.30	82,820	+0.03(+0.14%)
Apr 10, 2013	20.92	21.45	20.65	21.27	98,788	+0.45(+2.16%)
Apr 09, 2013	20.64	21.06	20.40	20.82	122,363	+0.27(+1.31%)
Apr 08, 2013	21.18	21.18	20.45	20.55	47,370	-0.51(-2.42%)
Apr 05, 2013	20.39	21.11	20.39	21.06	84,664	+0.36(+1.74%)
Apr 04, 2013	21.09	21.15	20.64	20.70	98,550	-0.44(-2.08%)
Apr 03, 2013	21.37	21.40	20.18	21.14	321,952	-0.26(-1.21%)
Apr 02, 2013	21.61	21.75	21.26	21.40	206,272	-0.04(-0.19%)
Apr 01, 2013	22.20	22.24	21.34	21.44	210,055	-0.68(-3.07%)
Mar 28, 2013	21.93	22.20	21.53	22.12	144,659	+0.22(+1.00%)
Mar 27, 2013	21.31	22.01	21.07	21.90	196,337	+0.46(+2.15%)
Mar 26, 2013	21.88	22.25	21.27	21.44	360,685	-0.25(-1.15%)
Mar 25, 2013	21.43	21.97	21.34	21.69	419,206	+0.38(+1.78%)
Mar 22, 2013	20.64	21.40	20.61	21.31	259,304	+0.70(+3.40%)
Mar 21, 2013	20.62	20.76	20.39	20.61	78,156	-0.17(-0.82%)
Mar 20, 2013	20.42	20.93	20.35	20.78	210,220	+0.51(+2.52%)
Mar 19, 2013	20.05	20.35	19.90	20.27	133,553	+0.30(+1.50%)
Mar 18, 2013	19.69	20.05	19.31	19.97	73,194	+0.15(+0.76%)
Mar 15, 2013	20.16	20.44	19.73	19.82	235,180	-0.16(-0.80%)
Mar 14, 2013	19.75	20.05	19.61	19.98	133,680	+0.30(+1.52%)
Mar 13, 2013	19.44	19.84	19.36	19.68	126,354	+0.29(+1.50%)
Mar 12, 2013	19.33	19.54	19.20	19.39	208,463	+0.07(+0.36%)
Mar 11, 2013	19.44	19.44	19.15	19.32	153,388	-0.19(-0.97%)
Mar 08, 2013	19.66	19.66	19.35	19.51	130,120	+0.04(+0.21%)
Mar 07, 2013	19.79	19.79	19.38	19.47	178,598	-0.26(-1.32%)
Mar 06, 2013	19.74	19.79	19.40	19.73	182,414	+0.16(+0.82%)
Mar 05, 2013	18.99	19.66	18.96	19.57	180,347	+0.61(+3.22%)
Mar 04, 2013	18.98	19.09	18.63	18.96	126,684	-0.02(-0.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.