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 (%)
Aug 31, 2015 11.72 11.84 11.56 11.77 223,882 +0.00(+0.00%)
Aug 28, 2015 11.51 11.85 11.51 11.77 89,629 +0.18(+1.55%)
Aug 27, 2015 11.40 11.61 11.22 11.59 245,258 +0.34(+3.02%)
Aug 26, 2015 11.02 11.29 10.66 11.25 742,109 +0.48(+4.46%)
Aug 25, 2015 11.47 11.47 10.74 10.77 466,923 -0.35(-3.15%)
Aug 24, 2015 11.26 12.13 11.06 11.12 665,100 -0.61(-5.20%)
Aug 21, 2015 11.26 11.85 11.52 11.73 267,079 +0.21(+1.82%)
Aug 20, 2015 12.44 12.56 11.45 11.52 974,617 -0.99(-7.91%)
Aug 19, 2015 12.62 12.70 12.41 12.51 318,815 -0.20(-1.57%)
Aug 18, 2015 13.06 13.30 12.40 12.71 546,370 -0.41(-3.12%)
Aug 17, 2015 12.12 13.13 12.09 13.12 418,069 +0.97(+7.98%)
Aug 14, 2015 12.16 12.32 12.00 12.15 121,975 +0.02(+0.16%)
Aug 13, 2015 12.30 12.31 12.05 12.13 161,692 -0.11(-0.90%)
Aug 12, 2015 12.31 12.36 11.98 12.24 413,766 -0.17(-1.37%)
Aug 11, 2015 12.29 12.51 12.29 12.41 136,677 +0.00(+0.00%)
Aug 10, 2015 12.46 12.52 12.21 12.41 185,261 +0.01(+0.08%)
Aug 07, 2015 10.78 12.50 10.78 12.40 440,432 +0.75(+6.44%)
Aug 06, 2015 12.33 12.95 11.20 11.65 490,098 -0.62(-5.05%)
Aug 05, 2015 12.66 12.71 12.24 12.27 130,113 -0.29(-2.31%)
Aug 04, 2015 12.45 12.72 12.25 12.56 106,792 +0.05(+0.40%)
Aug 03, 2015 12.44 12.64 12.25 12.51 165,038 +0.09(+0.72%)
Jul 31, 2015 12.59 12.68 12.34 12.42 353,000 -0.22(-1.74%)
Jul 30, 2015 12.26 12.67 12.26 12.64 495,253 +0.32(+2.60%)
Jul 29, 2015 12.37 12.43 12.17 12.32 103,883 -0.05(-0.40%)
Jul 28, 2015 12.18 12.43 11.96 12.37 153,341 +0.25(+2.06%)
Jul 27, 2015 12.08 12.21 11.95 12.12 152,064 -0.01(-0.08%)
Jul 24, 2015 12.17 12.40 12.11 12.13 206,974 -0.16(-1.30%)
Jul 23, 2015 12.52 12.63 12.26 12.29 145,467 -0.19(-1.52%)
Jul 22, 2015 12.46 12.66 12.33 12.48 159,146 -0.06(-0.48%)
Jul 21, 2015 12.62 12.70 12.39 12.54 233,727 -0.04(-0.32%)
Jul 20, 2015 12.98 12.98 12.52 12.58 265,195 -0.41(-3.16%)
Jul 17, 2015 13.13 13.16 12.98 12.99 147,863 -0.09(-0.69%)
Jul 16, 2015 13.16 13.22 13.05 13.08 122,562 -0.02(-0.15%)
Jul 15, 2015 13.38 13.39 13.07 13.10 134,790 -0.23(-1.73%)
Jul 14, 2015 13.24 13.39 13.10 13.33 131,492 +0.13(+0.98%)
Jul 13, 2015 12.95 13.22 12.91 13.20 126,269 +0.37(+2.88%)
Jul 10, 2015 12.80 12.95 12.58 12.83 164,585 +0.17(+1.34%)
Jul 09, 2015 13.10 13.22 12.63 12.66 285,608 -0.29(-2.24%)
Jul 08, 2015 13.22 13.38 12.82 12.95 198,092 -0.41(-3.07%)
Jul 07, 2015 13.28 13.37 12.91 13.36 418,212 +0.07(+0.53%)
Jul 06, 2015 13.03 13.30 13.01 13.29 261,662 +0.18(+1.37%)
Jul 02, 2015 13.10 13.11 13.11 13.11 238,600 +0.02(+0.15%)
Jul 01, 2015 13.18 13.25 12.93 13.09 321,478 +0.07(+0.54%)
Jun 30, 2015 13.01 13.16 12.82 13.02 252,856 +0.11(+0.85%)
Jun 29, 2015 13.37 13.38 12.86 12.91 393,587 -0.35(-2.64%)
Jun 26, 2015 13.45 13.72 13.19 13.26 1,136,232 -0.21(-1.56%)
Jun 25, 2015 13.41 13.48 13.21 13.47 283,170 +0.06(+0.45%)
Jun 24, 2015 14.25 14.30 13.40 13.41 317,926 -0.82(-5.76%)
Jun 23, 2015 14.07 14.40 14.07 14.23 424,532 +0.20(+1.43%)
Jun 22, 2015 13.35 14.33 13.30 14.03 896,048 +0.74(+5.57%)
Jun 19, 2015 13.53 13.57 13.26 13.29 302,301 -0.20(-1.48%)
Jun 18, 2015 13.33 13.63 13.33 13.49 181,112 +0.16(+1.20%)
Jun 17, 2015 13.40 13.56 13.30 13.33 163,127 -0.01(-0.07%)
Jun 16, 2015 13.68 13.77 13.20 13.34 379,341 -0.32(-2.34%)
Jun 15, 2015 13.37 13.71 13.37 13.66 236,423 +0.16(+1.19%)
Jun 12, 2015 13.16 13.50 13.16 13.50 432,861 +0.27(+2.04%)
Jun 11, 2015 13.29 13.32 12.99 13.23 347,585 -0.02(-0.15%)
Jun 10, 2015 13.28 13.45 13.23 13.25 230,544 +0.04(+0.30%)
Jun 09, 2015 13.59 13.59 13.11 13.21 234,658 -0.41(-3.01%)
Jun 08, 2015 13.79 13.87 13.53 13.62 303,574 -0.14(-1.02%)
Jun 05, 2015 13.53 13.86 13.42 13.76 155,561 +0.25(+1.85%)
Jun 04, 2015 13.65 13.76 13.50 13.51 137,540 -0.15(-1.10%)
Jun 03, 2015 13.56 13.70 13.49 13.66 250,020 +0.16(+1.19%)
Jun 02, 2015 13.40 13.61 13.40 13.50 404,461 -0.04(-0.30%)
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.