Echo Global Logistics Inc. Common Stockのデータ

Echo Global Logistics Inc. Common Stockの基本情報

名前 Echo Global Logistics Inc. Common Stock
ティッカー ECHO
United States
上場年 2009.0
セクター Transportation

Echo Global Logistics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 28.37 27.4 28.23 27.59 152000.0 27.59
2021-02-12 28.24 27.53 27.66 28.17 190900.0 28.17
2021-02-11 28.51 26.9 28.31 27.62 185500.0 27.62
2021-02-10 29.13 28.18 29.11 28.34 151900.0 28.34
2021-02-09 29.38 28.07 28.21 28.88 212000.0 28.88
2021-02-08 28.63 27.87 28.21 28.06 113700.0 28.06
2021-02-05 29.09 27.6 28.9 28.06 195300.0 28.06
2021-02-04 29.7 27.35 28.72 28.48 239700.0 28.48
2021-02-03 28.17 27.22 28.08 27.75 225800.0 27.75
2021-02-02 27.89 26.94 27.29 27.68 186000.0 27.68
2021-02-01 27.19 25.99 26.37 26.92 226200.0 26.92
2021-01-29 27.64 26.09 27.33 26.33 160600.0 26.33
2021-01-28 28.88 26.24 28.88 27.54 368400.0 27.54
2021-01-27 30.41 28.18 30.23 28.74 257100.0 28.74
2021-01-26 31.3 29.61 29.69 31.12 239700.0 31.12
2021-01-25 30.63 29.39 29.5 30.53 268800.0 30.53
2021-01-22 29.12 27.41 27.87 29.12 153900.0 29.12
2021-01-21 28.25 27.69 27.9 28.09 144800.0 28.09
2021-01-20 27.94 27.38 27.38 27.86 87400.0 27.86
2021-01-19 27.93 27.12 27.62 27.39 206400.0 27.39
2021-01-15 27.8 26.75 27.47 27.3 83500.0 27.3
2021-01-14 27.99 27.11 27.33 27.78 146300.0 27.78
2021-01-13 28.4 27.14 28.06 27.34 145700.0 27.34
2021-01-12 28.47 27.67 27.86 28.44 72500.0 28.44
2021-01-11 28.08 27.38 27.6 27.79 81500.0 27.79
2021-01-08 28.72 27.76 28.72 27.96 91000.0 27.96
2021-01-07 28.8 28.08 28.44 28.57 95600.0 28.57
2021-01-06 28.79 26.64 26.92 28.37 220900.0 28.37
2021-01-05 26.82 26.16 26.29 26.53 143000.0 26.53
2021-01-04 27.2 26.12 27.03 26.43 130100.0 26.43
2020-12-31 27.08 26.75 26.99 26.82 119800.0 26.82
2020-12-30 27.27 26.92 26.96 26.97 89800.0 26.97
2020-12-29 27.84 27.18 27.84 27.27 104500.0 27.27
2020-12-28 27.94 27.5 27.92 27.74 140600.0 27.74
2020-12-24 27.84 27.48 27.56 27.7 47700.0 27.7
2020-12-23 27.84 27.22 27.74 27.56 78400.0 27.56
2020-12-22 28.19 27.37 28.19 27.72 71900.0 27.72
2020-12-21 28.14 27.37 27.47 28.04 142300.0 28.04
2020-12-18 28.35 27.55 27.99 28.01 799600.0 28.01
2020-12-17 28.05 26.79 27.15 27.87 153400.0 27.87
2020-12-16 27.64 26.54 27.2 27.15 289800.0 27.15
2020-12-15 27.35 26.29 26.76 26.99 255700.0 26.99
2020-12-14 29.55 26.65 29.55 26.7 278200.0 26.7
2020-12-11 29.9 28.88 29.09 29.37 148000.0 29.37
2020-12-10 29.92 28.93 29.68 29.23 68500.0 29.23
2020-12-09 29.88 29.28 29.53 29.75 146300.0 29.75
2020-12-08 29.49 28.84 28.95 29.24 82700.0 29.24
2020-12-07 29.5 28.9 29.5 29.16 78900.0 29.16
2020-12-04 29.66 28.76 29.12 29.41 90700.0 29.41
2020-12-03 29.15 28.38 28.85 29.11 115800.0 29.11
2020-12-02 29.03 28.19 28.69 28.78 83100.0 28.78
2020-12-01 28.86 28.15 28.61 28.66 198200.0 28.66
2020-11-30 29.55 28.35 29.23 28.39 311700.0 28.39
2020-11-27 30.24 29.27 30.18 29.48 53100.0 29.48
2020-11-25 30.42 29.25 30.0 30.18 144700.0 30.18
2020-11-24 30.4 29.66 29.9 30.19 123600.0 30.19
2020-11-23 29.79 28.85 28.86 29.67 144700.0 29.67
2020-11-20 28.76 28.2 28.73 28.54 67900.0 28.54
2020-11-19 29.2 28.3 29.19 28.99 109200.0 28.99
2020-11-18 30.15 29.25 29.65 29.31 115900.0 29.31
2020-11-17 29.78 28.78 29.22 29.7 141700.0 29.7
2020-11-16 29.41 28.67 29.01 29.41 224500.0 29.41
2020-11-13 30.98 28.6 30.29 28.83 219100.0 28.83
2020-11-12 30.73 27.85 28.41 29.48 590000.0 29.48
2020-11-11 29.81 28.44 29.74 28.82 133500.0 28.82
2020-11-10 29.8 29.1 29.66 29.59 151700.0 29.59
2020-11-09 31.23 29.0 29.84 29.28 201900.0 29.28
2020-11-06 29.01 28.22 28.87 28.52 111100.0 28.52
2020-11-05 29.27 28.38 28.38 28.57 108200.0 28.57
2020-11-04 28.85 28.15 28.24 28.36 123000.0 28.36
2020-11-03 28.51 27.21 27.54 28.39 156800.0 28.39
2020-11-02 27.22 26.55 26.91 27.16 130100.0 27.16
2020-10-30 29.52 26.77 29.37 26.97 111200.0 26.97
2020-10-29 30.52 26.69 27.75 29.69 374700.0 29.69
2020-10-28 26.51 25.23 26.39 25.37 165200.0 25.37
2020-10-27 28.02 26.94 27.44 27.06 111500.0 27.06
2020-10-26 27.93 27.05 27.59 27.47 106000.0 27.47
2020-10-23 28.04 26.73 27.38 27.93 157600.0 27.93
2020-10-22 28.52 27.02 27.79 27.29 120200.0 27.29
2020-10-21 28.05 27.43 28.05 27.62 114600.0 27.62
2020-10-20 28.96 26.95 27.87 27.84 131100.0 27.84
2020-10-19 28.68 27.56 28.04 27.72 123600.0 27.72
2020-10-16 28.67 28.02 28.31 28.03 122000.0 28.03
2020-10-15 28.57 27.41 27.44 28.44 84100.0 28.44
2020-10-14 27.93 27.62 27.69 27.69 51200.0 27.69
2020-10-13 27.87 26.95 27.44 27.6 112000.0 27.6
2020-10-12 27.79 27.08 27.46 27.65 75200.0 27.65
2020-10-09 28.49 27.26 27.97 27.52 82900.0 27.52
2020-10-08 28.42 27.04 27.52 27.57 153500.0 27.57
2020-10-07 27.32 25.58 26.23 27.12 172800.0 27.12
2020-10-06 27.84 25.98 27.43 26.06 260900.0 26.06
2020-10-05 27.61 26.58 26.58 27.43 126900.0 27.43
2020-10-02 26.46 25.2 25.24 26.3 219200.0 26.3
2020-10-01 26.0 25.27 25.78 25.54 175700.0 25.54
2020-09-30 26.82 25.64 26.25 25.77 146600.0 25.77
2020-09-29 27.05 26.24 26.71 26.26 83300.0 26.26
2020-09-28 27.14 26.14 26.14 26.81 130600.0 26.81
2020-09-25 26.16 25.38 25.68 25.86 117200.0 25.86
2020-09-24 26.43 25.74 26.04 25.88 98400.0 25.88
2020-09-23 26.57 25.67 25.67 25.85 130600.0 25.85
2020-09-22 25.69 25.22 25.69 25.56 86400.0 25.56
2020-09-21 26.0 25.0 25.92 25.52 132800.0 25.52
2020-09-18 26.89 26.13 26.79 26.43 353300.0 26.43
2020-09-17 26.83 26.37 26.6 26.51 141700.0 26.51
2020-09-16 27.41 26.9 26.98 27.03 114700.0 27.03
2020-09-15 26.9 26.38 26.71 26.75 158100.0 26.75
2020-09-14 27.41 26.37 27.04 26.61 92300.0 26.61
2020-09-11 27.91 26.82 27.91 26.88 134700.0 26.88
2020-09-10 27.81 27.17 27.47 27.77 203900.0 27.77
2020-09-09 27.39 26.0 26.0 27.29 135900.0 27.29
2020-09-08 26.9 26.24 26.82 26.43 83900.0 26.43
2020-09-04 27.5 26.45 27.5 27.04 134300.0 27.04
2020-09-03 27.77 26.75 27.77 27.1 112000.0 27.1
2020-09-02 28.0 27.12 27.9 27.71 216700.0 27.71
2020-09-01 28.08 27.0 27.27 27.98 86100.0 27.98
2020-08-31 27.85 27.25 27.74 27.32 142700.0 27.32
2020-08-28 27.81 27.3 27.71 27.77 131200.0 27.77
2020-08-27 27.68 27.21 27.48 27.42 93600.0 27.42
2020-08-26 27.46 26.79 27.26 27.34 93000.0 27.34
2020-08-25 27.48 27.1 27.31 27.34 79600.0 27.34
2020-08-24 27.44 26.84 27.12 27.15 162600.0 27.15
2020-08-21 26.94 26.37 26.79 26.75 232800.0 26.75
2020-08-20 27.02 26.43 26.54 26.82 179300.0 26.82
2020-08-19 27.02 26.1 26.48 26.79 214700.0 26.79
2020-08-18 27.29 26.22 26.56 26.53 232100.0 26.53
2020-08-17 27.09 26.38 26.86 26.71 204700.0 26.71
2020-08-14 27.1 26.68 26.94 26.87 122800.0 26.87
2020-08-13 27.3 26.58 26.92 27.18 196000.0 27.18
2020-08-12 28.07 26.99 27.43 27.04 151600.0 27.04
2020-08-11 27.36 26.78 26.88 27.11 191100.0 27.11
2020-08-10 27.11 26.47 26.5 26.57 148500.0 26.57
2020-08-07 26.64 25.6 25.6 26.45 118100.0 26.45
2020-08-06 25.94 25.49 25.65 25.64 99400.0 25.64
2020-08-05 26.09 25.39 25.84 25.68 163000.0 25.68
2020-08-04 25.94 24.95 25.25 25.69 143600.0 25.69
2020-08-03 25.12 24.43 25.12 25.02 182600.0 25.02
2020-07-31 25.59 24.62 25.46 25.07 231100.0 25.07
2020-07-30 25.83 25.46 25.51 25.64 97900.0 25.64
2020-07-29 25.94 25.15 25.25 25.58 150900.0 25.58
2020-07-28 26.69 25.13 26.03 25.13 208700.0 25.13
2020-07-27 27.04 26.18 26.79 26.72 262800.0 26.72
2020-07-24 27.14 26.03 26.49 26.4 359500.0 26.4
2020-07-23 26.77 25.09 25.95 26.11 509400.0 26.11
2020-07-22 24.64 24.14 24.21 24.48 159200.0 24.48
2020-07-21 24.46 23.97 23.97 24.23 141100.0 24.23
2020-07-20 24.52 23.6 24.52 23.81 101500.0 23.81
2020-07-17 24.31 23.46 23.46 24.23 217500.0 24.23
2020-07-16 23.6 22.79 23.12 23.46 169200.0 23.46
2020-07-15 23.75 23.06 23.17 23.41 210800.0 23.41
2020-07-14 22.72 22.05 22.05 22.61 123400.0 22.61
2020-07-13 22.78 22.04 22.55 22.05 109900.0 22.05
2020-07-10 22.47 21.65 21.77 22.33 158400.0 22.33
2020-07-09 22.09 21.36 22.09 21.56 129000.0 21.56
2020-07-08 22.6 21.6 22.39 21.9 138600.0 21.9
2020-07-07 22.56 22.04 22.06 22.46 169600.0 22.46
2020-07-06 22.66 21.91 22.34 22.27 126100.0 22.27
2020-07-02 22.36 21.45 21.75 21.75 175200.0 21.75
2020-07-01 22.24 21.28 21.81 21.36 114200.0 21.36
2020-06-30 21.93 21.18 21.18 21.62 211600.0 21.62
2020-06-29 21.3 20.49 20.53 21.23 154900.0 21.23
2020-06-26 21.29 19.7 20.2 20.2 347900.0 20.2
2020-06-25 21.01 19.9 21.01 20.37 202100.0 20.37
2020-06-24 21.37 20.63 20.75 21.15 256700.0 21.15
2020-06-23 21.28 20.73 21.28 20.96 182300.0 20.96
2020-06-22 21.51 20.73 21.17 20.99 233000.0 20.99
2020-06-19 22.97 21.35 22.65 21.45 482600.0 21.45
2020-06-18 22.55 22.09 22.24 22.53 209800.0 22.53
2020-06-17 22.56 21.85 21.85 22.46 295600.0 22.46
2020-06-16 22.27 21.38 21.65 21.88 314200.0 21.88
2020-06-15 20.89 19.69 19.91 20.8 164300.0 20.8
2020-06-12 21.78 20.09 21.78 20.62 264000.0 20.62
2020-06-11 21.6 20.81 21.35 20.89 207900.0 20.89
2020-06-10 22.57 21.8 22.27 22.29 215000.0 22.29
2020-06-09 22.32 21.6 22.22 22.2 244100.0 22.2
2020-06-08 23.21 22.39 22.53 22.69 411700.0 22.69
2020-06-05 23.42 22.24 22.39 22.28 298600.0 22.28
2020-06-04 22.08 21.42 21.56 21.85 193700.0 21.85
2020-06-03 22.05 21.47 21.61 21.83 231400.0 21.83
2020-06-02 21.27 20.57 20.96 21.16 232500.0 21.16
2020-06-01 21.0 20.19 20.72 20.77 359600.0 20.77
2020-05-29 21.23 20.36 20.95 20.7 214000.0 20.7
2020-05-28 21.75 20.92 21.11 21.24 371300.0 21.24
2020-05-27 21.31 20.08 20.33 21.1 448500.0 21.1
2020-05-26 20.12 19.59 19.81 19.85 259000.0 19.85
2020-05-22 19.27 18.6 18.74 19.23 191200.0 19.23
2020-05-21 19.13 18.31 18.84 18.72 330800.0 18.72
2020-05-20 18.85 17.93 18.13 18.13 359200.0 18.13
2020-05-19 18.34 17.68 18.09 17.75 311100.0 17.75
2020-05-18 17.25 15.98 16.18 17.23 296300.0 17.23
2020-05-15 15.57 15.08 15.19 15.37 177400.0 15.37
2020-05-14 15.32 14.39 15.0 15.26 220500.0 15.26
2020-05-13 16.47 15.1 16.47 15.36 250300.0 15.36
2020-05-12 17.53 16.65 17.53 16.7 200700.0 16.7
2020-05-11 17.63 17.07 17.07 17.47 228600.0 17.47
2020-05-08 17.52 17.19 17.23 17.5 266900.0 17.5
2020-05-07 17.14 16.45 17.09 16.81 156300.0 16.81
2020-05-06 17.18 16.18 16.37 16.75 218300.0 16.75
2020-05-05 17.04 16.12 16.71 16.22 267100.0 16.22
2020-05-04 17.05 16.14 16.95 16.3 247700.0 16.3
2020-05-01 17.31 16.85 17.04 17.12 191300.0 17.12
2020-04-30 17.75 17.03 17.63 17.53 294200.0 17.53
2020-04-29 18.4 17.17 17.76 18.04 264600.0 18.04
2020-04-28 17.47 16.02 16.91 17.19 198500.0 17.19
2020-04-27 16.68 15.83 16.12 16.56 204400.0 16.56
2020-04-24 16.15 14.33 14.94 15.97 324800.0 15.97
2020-04-23 16.03 14.39 15.79 14.95 612300.0 14.95
2020-04-22 17.36 16.16 16.97 16.23 304700.0 16.23
2020-04-21 17.24 16.5 16.9 16.94 179600.0 16.94
2020-04-20 17.98 17.26 17.5 17.36 144500.0 17.36
2020-04-17 18.16 16.7 16.85 18.12 259700.0 18.12
2020-04-16 16.9 15.82 16.54 16.3 212900.0 16.3
2020-04-15 17.22 16.46 16.88 16.61 168400.0 16.61
2020-04-14 18.45 17.28 18.0 17.36 86700.0 17.36
2020-04-13 18.48 18.0 18.48 18.03 118600.0 18.03
2020-04-09 18.94 18.04 18.63 18.62 149200.0 18.62
2020-04-08 18.26 16.84 17.54 18.17 257500.0 18.17
2020-04-07 18.64 17.08 17.95 17.39 408300.0 17.39
2020-04-06 17.77 16.54 16.6 17.65 269900.0 17.65
2020-04-03 16.43 15.62 16.05 16.03 219100.0 16.03
2020-04-02 16.77 15.61 15.61 16.25 300500.0 16.25
2020-04-01 16.76 15.42 16.43 15.72 277600.0 15.72
2020-03-31 17.34 15.81 15.95 17.08 474000.0 17.08
2020-03-30 16.32 15.38 15.82 15.94 136900.0 15.94
2020-03-27 17.21 15.48 17.14 15.66 255300.0 15.66
2020-03-26 18.6 17.21 17.39 17.6 322600.0 17.6
2020-03-25 18.73 16.92 17.84 17.2 216400.0 17.2
2020-03-24 18.42 16.88 17.7 17.77 389900.0 17.77
2020-03-23 17.7 16.08 16.55 16.8 265800.0 16.8
2020-03-20 17.45 16.16 16.71 16.23 355400.0 16.23
2020-03-19 18.0 14.93 14.94 16.65 390000.0 16.65
2020-03-18 17.1 14.69 15.86 14.98 330000.0 14.98
2020-03-17 17.79 14.64 15.1 16.7 358800.0 16.7
2020-03-16 16.29 14.78 15.5 14.79 230700.0 14.79
2020-03-13 17.14 15.77 16.03 16.88 364900.0 16.88
2020-03-12 15.74 14.17 14.46 15.32 456400.0 15.32
2020-03-11 16.51 15.12 16.22 15.52 280300.0 15.52
2020-03-10 16.96 15.92 16.77 16.69 277800.0 16.69
2020-03-09 16.45 14.39 15.64 16.18 329500.0 16.18
2020-03-06 17.3 16.4 16.65 16.96 228000.0 16.96
2020-03-05 17.59 17.02 17.44 17.24 218800.0 17.24
2020-03-04 18.08 17.53 17.87 18.05 193100.0 18.05
2020-03-03 19.01 17.55 18.66 17.58 219600.0 17.58
2020-03-02 18.67 17.97 18.66 18.64 184800.0 18.64
2020-02-28 18.55 17.97 18.11 18.45 300100.0 18.45
2020-02-27 19.58 18.84 19.38 18.89 391800.0 18.89
2020-02-26 20.55 19.8 20.39 19.87 216900.0 19.87
2020-02-25 20.87 20.04 20.87 20.25 199900.0 20.25
2020-02-24 21.05 20.62 20.92 20.89 164700.0 20.89
2020-02-21 22.06 21.13 21.49 21.8 167600.0 21.8
2020-02-20 21.8 20.7 20.7 21.7 364500.0 21.7
2020-02-19 21.26 20.72 21.05 20.78 225500.0 20.78
2020-02-18 21.02 20.45 20.51 20.95 181700.0 20.95