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 (%)
Jun 30, 2014 11.87 12.58 11.87 12.40 617,286 +0.52(+4.38%)
Jun 27, 2014 11.85 12.01 11.76 11.88 1,642,371 -0.02(-0.17%)
Jun 26, 2014 12.40 12.40 11.76 11.90 506,348 -0.27(-2.22%)
Jun 25, 2014 12.06 12.35 11.98 12.17 273,323 +0.00(+0.00%)
Jun 24, 2014 12.17 12.58 11.97 12.17 422,766 +0.02(+0.16%)
Jun 23, 2014 12.11 12.25 11.85 12.15 328,158 +0.04(+0.33%)
Jun 20, 2014 12.31 12.32 11.91 12.11 374,836 -0.17(-1.34%)
Jun 19, 2014 12.22 12.36 11.93 12.28 346,757 +0.11(+0.86%)
Jun 18, 2014 12.19 12.26 11.88 12.17 449,486 -0.07(-0.57%)
Jun 17, 2014 12.36 12.58 11.69 12.24 1,154,678 +1.26(+11.48%)
Jun 16, 2014 10.62 11.01 10.62 10.98 599,964 +0.40(+3.78%)
Jun 13, 2014 10.79 10.79 10.41 10.58 422,396 -0.17(-1.58%)
Jun 12, 2014 10.98 11.12 10.70 10.75 248,713 -0.30(-2.71%)
Jun 11, 2014 11.03 11.32 10.84 11.05 271,278 -0.06(-0.54%)
Jun 10, 2014 10.96 11.15 10.87 11.11 260,852 +0.14(+1.28%)
Jun 06, 2014 10.60 11.07 10.56 10.97 981,414 +0.40(+3.78%)
Jun 05, 2014 10.48 10.98 10.33 10.57 367,057 +0.15(+1.44%)
Jun 04, 2014 10.09 10.55 9.900 10.42 754,496 +0.25(+2.46%)
Jun 03, 2014 10.21 10.41 10.07 10.17 411,127 -0.10(-0.97%)
Jun 02, 2014 11.11 11.19 10.11 10.27 803,486 -0.86(-7.73%)
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%)
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.