Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Eagle Entrtn (NQ: ENT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 11.45 11.55 10.93 11.13 375,981 -0.28(-2.45%)
May 29, 2014 11.59 11.60 11.33 11.41 329,671 -0.07(-0.61%)
May 28, 2014 11.41 11.60 11.25 11.48 433,675 +0.07(+0.61%)
May 27, 2014 11.61 11.68 11.34 11.41 358,220 -0.06(-0.52%)
May 23, 2014 11.31 11.47 11.47 11.47 367,800 +0.21(+1.89%)
May 22, 2014 10.90 11.32 10.89 11.26 265,778 +0.43(+3.95%)
May 21, 2014 10.97 11.04 10.75 10.83 564,037 -0.08(-0.73%)
May 20, 2014 11.13 11.25 10.79 10.91 678,409 -0.21(-1.84%)
May 19, 2014 10.96 11.24 10.94 11.12 912,613 +0.08(+0.68%)
May 16, 2014 11.30 11.50 10.95 11.04 652,448 -0.27(-2.39%)
May 15, 2014 11.01 11.38 10.75 11.31 487,376 +0.28(+2.54%)
May 14, 2014 11.00 11.05 10.83 11.03 455,065 +0.03(+0.27%)
May 13, 2014 10.94 11.09 10.65 11.00 462,682 +0.08(+0.73%)
May 12, 2014 10.45 11.31 10.38 10.92 581,745 +0.48(+4.60%)
May 09, 2014 9.580 10.92 9.370 10.44 1,260,885 +0.69(+7.08%)
May 08, 2014 10.11 10.34 9.640 9.750 1,791,813 -0.35(-3.47%)
May 07, 2014 10.12 10.35 9.950 10.10 1,424,811 -0.05(-0.49%)
May 06, 2014 10.81 10.98 10.08 10.15 1,149,752 -0.70(-6.45%)
May 05, 2014 10.90 11.03 10.72 10.85 631,821 -0.18(-1.63%)
May 02, 2014 11.05 11.25 10.94 11.03 317,785 +0.00(+0.00%)
May 01, 2014 11.06 11.25 10.61 11.03 619,483 +0.00(+0.00%)
Apr 30, 2014 10.69 11.16 10.60 11.03 908,375 +0.34(+3.18%)
Apr 29, 2014 11.25 11.26 10.42 10.69 2,256,702 -0.99(-8.48%)
Apr 28, 2014 12.24 12.24 11.41 11.68 987,260 -0.54(-4.42%)
Apr 25, 2014 12.79 12.79 12.14 12.22 645,275 -0.65(-5.05%)
Apr 24, 2014 13.24 13.24 12.73 12.87 568,232 -0.30(-2.28%)
Apr 23, 2014 13.33 13.33 12.93 13.17 267,475 -0.18(-1.35%)
Apr 22, 2014 13.09 13.56 12.81 13.35 483,891 +0.33(+2.53%)
Apr 21, 2014 13.21 13.39 12.79 13.02 430,972 -0.16(-1.21%)
Apr 17, 2014 12.27 13.18 13.18 13.18 1,254,800 +0.83(+6.72%)
Apr 16, 2014 12.06 12.64 11.71 12.35 755,494 +0.40(+3.35%)
Apr 15, 2014 11.85 12.03 11.48 11.95 1,431,511 +0.13(+1.10%)
Apr 14, 2014 12.92 13.26 11.60 11.82 1,341,159 -1.01(-7.87%)
Apr 11, 2014 13.06 13.35 12.67 12.83 886,289 -0.32(-2.43%)
Apr 10, 2014 13.90 14.09 13.04 13.15 856,988 -0.72(-5.19%)
Apr 09, 2014 13.66 14.03 13.26 13.87 1,243,827 +0.27(+1.99%)
Apr 08, 2014 14.07 14.15 13.44 13.60 975,493 -0.44(-3.13%)
Apr 07, 2014 14.86 15.13 13.96 14.04 924,911 -0.88(-5.90%)
Apr 04, 2014 15.76 15.92 14.86 14.92 586,662 -0.69(-4.42%)
Apr 03, 2014 16.29 16.34 15.27 15.61 666,993 -0.68(-4.17%)
Apr 02, 2014 16.34 16.48 16.18 16.29 237,227 -0.05(-0.31%)
Apr 01, 2014 15.77 16.36 15.63 16.34 414,790 +0.56(+3.55%)
Mar 31, 2014 15.36 15.86 15.20 15.78 298,966 +0.48(+3.14%)
Mar 28, 2014 15.14 15.68 15.08 15.30 274,355 +0.15(+0.99%)
Mar 27, 2014 15.54 15.68 15.12 15.15 329,654 -0.40(-2.57%)
Mar 26, 2014 15.90 16.12 15.50 15.55 367,832 -0.27(-1.71%)
Mar 25, 2014 16.35 16.40 15.57 15.82 575,031 +0.24(+1.54%)
Mar 24, 2014 15.83 15.91 15.33 15.58 583,151 -0.23(-1.45%)
Mar 21, 2014 16.74 16.74 15.56 15.81 1,015,875 -0.88(-5.27%)
Mar 20, 2014 16.97 16.99 16.64 16.69 297,405 -0.26(-1.53%)
Mar 19, 2014 17.13 17.20 16.77 16.95 445,186 -0.14(-0.82%)
Mar 18, 2014 17.05 17.24 16.74 17.09 301,001 +0.10(+0.59%)
Mar 17, 2014 17.25 17.45 16.95 16.99 445,617 -0.24(-1.39%)
Mar 14, 2014 16.73 17.34 16.19 17.23 453,461 +0.44(+2.62%)
Mar 13, 2014 17.40 17.62 16.76 16.79 996,362 -0.65(-3.73%)
Mar 12, 2014 17.25 17.57 17.21 17.44 347,390 +0.06(+0.35%)
Mar 11, 2014 17.53 17.77 17.25 17.38 443,281 -0.09(-0.52%)
Mar 10, 2014 17.25 17.85 17.17 17.47 597,460 +0.06(+0.34%)
Mar 07, 2014 17.84 18.36 16.98 17.41 1,401,497 -0.57(-3.17%)
Mar 06, 2014 17.61 18.16 17.53 17.98 571,976 +0.08(+0.45%)
Mar 05, 2014 18.25 18.35 17.68 17.90 484,581 -0.43(-2.35%)
Mar 04, 2014 18.03 18.48 17.68 18.33 675,729 +0.44(+2.46%)
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.