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 30, 2019 0.6989 0.7377 0.6871 0.7000 81,900 +0.01(+1.36%)
Aug 29, 2019 0.6429 0.7400 0.6429 0.6906 192,225 +0.03(+4.95%)
Aug 28, 2019 0.6030 0.6600 0.5890 0.6580 160,694 +0.04(+7.29%)
Aug 27, 2019 0.6053 0.6300 0.5890 0.6133 157,099 -0.01(-1.93%)
Aug 26, 2019 0.6295 0.6295 0.6039 0.6254 65,227 -0.00(-0.65%)
Aug 23, 2019 0.6200 0.6380 0.6011 0.6295 113,000 +0.01(+1.86%)
Aug 22, 2019 0.6460 0.6570 0.5800 0.6180 170,425 -0.03(-4.44%)
Aug 21, 2019 0.6500 0.6783 0.6280 0.6467 151,455 +0.02(+2.98%)
Aug 20, 2019 0.6300 0.6700 0.6250 0.6280 84,085 -0.03(-5.21%)
Aug 19, 2019 0.6222 0.6700 0.6209 0.6625 142,890 +0.04(+6.89%)
Aug 16, 2019 0.6300 0.6363 0.6169 0.6198 69,400 -0.01(-1.34%)
Aug 15, 2019 0.6205 0.6393 0.6200 0.6282 61,245 +0.01(+0.88%)
Aug 14, 2019 0.6225 0.6299 0.6200 0.6227 111,969 -0.01(-1.17%)
Aug 13, 2019 0.6347 0.6490 0.6150 0.6301 151,907 +0.00(+0.32%)
Aug 12, 2019 0.6300 0.6842 0.6140 0.6281 162,252 +0.01(+1.14%)
Aug 09, 2019 0.8210 0.8210 0.5702 0.6210 946,700 -0.20(-24.27%)
Aug 08, 2019 0.8100 0.8700 0.7800 0.8200 280,895 +0.02(+2.50%)
Aug 07, 2019 0.8200 0.8400 0.7700 0.8000 179,293 -0.02(-2.91%)
Aug 06, 2019 0.7567 0.8676 0.7309 0.8240 587,766 +0.07(+9.87%)
Aug 05, 2019 0.8000 0.8000 0.7400 0.7500 114,012 -0.02(-3.11%)
Aug 02, 2019 0.7171 0.9600 0.7100 0.7741 455,200 +0.05(+7.51%)
Aug 01, 2019 0.7382 0.7500 0.7151 0.7200 116,696 +0.00(+0.04%)
Jul 31, 2019 0.7034 0.7498 0.7005 0.7197 133,597 -0.00(-0.19%)
Jul 30, 2019 0.7000 0.7695 0.6900 0.7211 202,987 +0.01(+1.89%)
Jul 29, 2019 0.6928 0.7500 0.6735 0.7077 245,359 +0.02(+3.31%)
Jul 26, 2019 0.7291 0.7687 0.6800 0.6850 132,100 -0.03(-4.21%)
Jul 25, 2019 0.6900 0.7707 0.6900 0.7151 159,180 -0.00(-0.68%)
Jul 24, 2019 0.7300 0.7400 0.7100 0.7200 107,803 -0.02(-2.70%)
Jul 23, 2019 0.7100 0.8000 0.6800 0.7400 322,464 +0.03(+4.01%)
Jul 22, 2019 0.7150 0.7462 0.6600 0.7115 300,748 -0.04(-5.12%)
Jul 19, 2019 0.6900 0.8300 0.6700 0.7499 1,176,600 +0.09(+13.40%)
Jul 18, 2019 0.6508 0.6699 0.6378 0.6613 124,854 +0.01(+1.61%)
Jul 17, 2019 0.6250 0.6613 0.6250 0.6508 70,890 +0.00(+0.46%)
Jul 16, 2019 0.6597 0.6803 0.6401 0.6478 91,207 -0.01(-1.77%)
Jul 15, 2019 0.6857 0.6980 0.6325 0.6595 147,934 -0.02(-3.01%)
Jul 12, 2019 0.6768 0.7079 0.6768 0.6800 49,800 -0.02(-3.12%)
Jul 11, 2019 0.7520 0.7991 0.6800 0.7019 235,959 -0.04(-5.15%)
Jul 10, 2019 0.6700 0.7500 0.6700 0.7400 289,948 +0.06(+8.60%)
Jul 09, 2019 0.7200 0.7237 0.6800 0.6814 102,742 -0.03(-4.34%)
Jul 08, 2019 0.6576 0.7200 0.6500 0.7123 375,108 +0.07(+10.43%)
Jul 05, 2019 0.6179 0.6591 0.6130 0.6450 163,500 +0.03(+5.56%)
Jul 03, 2019 0.6109 0.6383 0.6100 0.6110 59,600 +0.00(+0.16%)
Jul 02, 2019 0.6300 0.6669 0.6000 0.6100 135,375 -0.02(-3.14%)
Jul 01, 2019 0.6662 0.7000 0.6298 0.6298 272,839 -0.02(-3.11%)
Jun 28, 2019 0.6000 0.6900 0.5900 0.6500 534,300 +0.05(+7.63%)
Jun 27, 2019 0.6370 0.6370 0.5824 0.6039 464,755 -0.00(-0.61%)
Jun 26, 2019 0.6700 0.6700 0.5380 0.6076 637,027 -0.03(-4.33%)
Jun 25, 2019 0.6500 0.6734 0.6100 0.6351 354,555 -0.01(-2.29%)
Jun 24, 2019 0.6900 0.8600 0.6500 0.6500 377,136 -0.05(-7.74%)
Jun 21, 2019 0.7001 0.7500 0.6700 0.7045 514,300 -0.04(-4.80%)
Jun 20, 2019 0.8800 0.9300 0.7300 0.7400 983,817 -0.10(-11.90%)
Jun 19, 2019 0.7700 0.8700 0.7500 0.8400 706,737 +0.09(+12.00%)
Jun 18, 2019 0.7100 0.8000 0.6700 0.7500 570,029 +0.05(+7.14%)
Jun 17, 2019 0.6900 0.7100 0.6600 0.7000 196,921 +0.01(+0.85%)
Jun 14, 2019 0.6623 0.7181 0.6320 0.6941 375,700 +0.01(+2.07%)
Jun 13, 2019 0.6800 0.6900 0.6200 0.6800 590,530 +0.03(+3.83%)
Jun 12, 2019 0.6100 0.6599 0.5830 0.6549 1,285,736 -0.01(-1.22%)
Jun 11, 2019 0.5773 0.5943 0.5300 0.6630 1,250,620 +0.10(+18.37%)
Jun 10, 2019 0.5700 0.6499 0.5500 0.5601 2,234,759 -0.06(-9.22%)
Jun 07, 2019 0.4800 0.7645 0.4165 0.6170 5,124,400 +0.11(+20.98%)
Jun 06, 2019 0.4847 0.5197 0.4651 0.5100 657,454 +0.03(+6.25%)
Jun 05, 2019 0.5500 0.5500 0.4700 0.4800 1,889,669 -0.05(-9.43%)
Jun 04, 2019 0.5400 0.5400 0.4600 0.5300 3,807,327 +0.00(+0.00%)
Jun 03, 2019 0.6100 0.6100 0.5000 0.5300 3,992,337 -0.05(-8.78%)
May 31, 2019 0.6650 0.6789 0.5530 0.5810 2,354,500 -0.10(-14.56%)
May 30, 2019 0.7192 0.7192 0.6600 0.6800 244,824 -0.04(-5.40%)
May 29, 2019 0.7650 0.7989 0.7000 0.7188 497,815 -0.08(-9.85%)
May 28, 2019 0.8400 0.8400 0.7770 0.7973 321,674 -0.04(-5.17%)
May 24, 2019 0.8600 0.8638 0.7720 0.8408 432,200 -0.01(-1.06%)
May 23, 2019 0.9473 0.9700 0.7280 0.8498 1,292,307 -0.10(-10.88%)
May 22, 2019 0.9900 0.9996 0.9000 0.9535 491,782 -0.04(-4.17%)
May 21, 2019 1.100 1.100 0.9950 0.9950 984,043 -0.02(-1.49%)
May 20, 2019 1.060 1.080 0.9720 1.010 566,403 -0.05(-4.72%)
May 17, 2019 1.070 1.160 1.030 1.060 972,300 +0.02(+1.92%)
May 16, 2019 1.200 1.250 0.9800 1.040 2,791,134 -0.23(-18.11%)
May 15, 2019 1.040 1.340 1.010 1.270 10,457,684 +0.48(+60.76%)
May 14, 2019 0.9000 0.9000 0.7500 0.7900 388,587 -0.11(-12.22%)
May 13, 2019 0.8900 0.9000 0.8000 0.9000 494,396 +0.02(+2.31%)
May 10, 2019 0.7948 0.8900 0.7859 0.8797 265,100 +0.09(+11.35%)
May 09, 2019 0.8800 0.8800 0.7372 0.7900 304,304 -0.08(-9.20%)
May 08, 2019 0.8900 0.9100 0.8600 0.8700 564,653 +0.02(+2.35%)
May 07, 2019 0.8300 0.8700 0.7700 0.8500 891,994 +0.02(+2.87%)
May 06, 2019 0.7590 0.8399 0.7070 0.8263 593,525 +0.05(+5.91%)
May 03, 2019 0.6500 0.7864 0.6483 0.7802 881,600 +0.13(+20.03%)
May 02, 2019 0.6285 0.6590 0.6200 0.6500 142,115 +0.00(+0.32%)
May 01, 2019 0.6457 0.6799 0.6100 0.6479 315,674 +0.01(+1.23%)
Apr 30, 2019 0.6800 0.6800 0.6000 0.6400 538,132 -0.01(-1.49%)
Apr 29, 2019 0.6562 0.7000 0.5792 0.6497 635,426 -0.01(-2.17%)
Apr 26, 2019 0.6600 0.7200 0.6200 0.6641 1,614,400 +0.00(+0.62%)
Apr 25, 2019 0.7400 0.7600 0.6200 0.6600 840,624 -0.11(-14.29%)
Apr 24, 2019 0.5100 0.9300 0.5000 0.7700 6,282,377 +0.25(+47.76%)
Apr 23, 2019 0.5487 0.5487 0.5100 0.5211 314,523 -0.03(-5.25%)
Apr 22, 2019 0.5300 0.5600 0.5000 0.5500 425,078 +0.01(+1.01%)
Apr 18, 2019 0.5826 0.5895 0.5200 0.5445 711,300 -0.04(-6.12%)
Apr 17, 2019 0.6700 0.6700 0.5800 0.5800 748,974 -0.09(-13.43%)
Apr 16, 2019 0.6900 0.6989 0.6310 0.6700 376,102 -0.03(-4.29%)
Apr 15, 2019 0.7099 0.7335 0.6600 0.7000 373,568 -0.00(-0.14%)
Apr 12, 2019 0.7400 0.7490 0.7000 0.7010 481,300 -0.04(-5.14%)
Apr 11, 2019 0.7200 0.7500 0.7000 0.7390 440,832 +0.04(+5.57%)
Apr 10, 2019 0.6801 0.7163 0.6613 0.7000 347,338 +0.02(+2.94%)
Apr 09, 2019 0.7100 0.7500 0.6500 0.6800 797,310 -0.05(-6.99%)
Apr 08, 2019 0.6849 0.7560 0.6339 0.7311 994,360 +0.05(+6.75%)
Apr 05, 2019 0.6300 0.6872 0.6000 0.6849 839,900 +0.04(+7.02%)
Apr 04, 2019 0.6700 0.6800 0.6300 0.6400 639,085 -0.04(-5.88%)
Apr 03, 2019 0.7000 0.7000 0.6400 0.6800 941,645 -0.01(-1.45%)
Apr 02, 2019 0.6500 0.6900 0.6000 0.6900 2,126,561 +0.05(+7.48%)
Apr 01, 2019 0.7200 0.7299 0.6200 0.6420 1,763,664 -0.07(-9.50%)
Mar 29, 2019 0.7600 0.7870 0.7003 0.7094 1,480,200 -0.04(-5.41%)
Mar 28, 2019 0.7377 0.8084 0.7281 0.7500 3,337,803 +0.04(+5.63%)
Mar 27, 2019 0.9200 0.9200 0.6700 0.7100 6,065,747 -0.20(-21.98%)
Mar 26, 2019 1.020 1.070 0.8300 0.9100 2,121,200 -0.12(-11.65%)
Mar 25, 2019 1.160 1.170 1.010 1.030 2,383,616 -0.12(-10.43%)
Mar 22, 2019 1.080 1.170 1.070 1.150 5,491,100 +0.09(+8.49%)
Mar 21, 2019 1.160 1.180 1.040 1.060 2,112,659 -0.09(-7.83%)
Mar 20, 2019 1.130 1.250 1.120 1.150 1,364,156 -0.02(-1.71%)
Mar 19, 2019 1.280 1.325 1.100 1.170 1,871,419 -0.13(-10.00%)
Mar 18, 2019 1.770 1.800 1.240 1.300 1,172,829 -0.49(-27.37%)
Mar 15, 2019 2.130 2.258 1.650 1.790 1,289,900 -0.70(-28.11%)
Mar 14, 2019 2.450 2.570 2.380 2.490 220,700 +0.04(+1.63%)
Mar 13, 2019 2.630 2.640 2.370 2.450 354,119 -0.19(-7.20%)
Mar 12, 2019 2.570 2.680 2.550 2.640 156,764 +0.08(+3.13%)
Mar 11, 2019 2.610 2.730 2.420 2.560 144,502 -0.04(-1.54%)
Mar 08, 2019 2.680 2.800 2.580 2.600 240,500 -0.07(-2.62%)
Mar 07, 2019 2.640 2.730 2.545 2.670 276,194 +0.01(+0.38%)
Mar 06, 2019 2.690 2.690 2.620 2.660 95,898 -0.01(-0.37%)
Mar 05, 2019 2.740 2.740 2.550 2.670 181,070 -0.04(-1.48%)
Mar 04, 2019 2.670 2.770 2.610 2.710 275,091 +0.06(+2.26%)
Mar 01, 2019 2.660 2.660 2.510 2.650 152,400 -0.01(-0.38%)
Feb 28, 2019 2.650 2.710 2.610 2.660 117,859 -0.01(-0.37%)
Feb 27, 2019 2.690 2.700 2.630 2.670 121,786 +0.01(+0.38%)
Feb 26, 2019 2.660 2.675 2.535 2.660 142,128 -0.01(-0.37%)
Feb 25, 2019 2.630 2.760 2.527 2.670 374,311 +0.02(+0.75%)
Feb 22, 2019 2.670 2.700 2.610 2.650 173,500 -0.02(-0.75%)
Feb 21, 2019 2.630 2.675 2.610 2.670 109,232 +0.02(+0.75%)
Feb 20, 2019 2.640 2.710 2.630 2.650 229,888 +0.01(+0.38%)
Feb 19, 2019 2.630 2.680 2.615 2.640 63,765 +0.01(+0.38%)
Feb 15, 2019 2.670 2.715 2.570 2.630 223,900 -0.02(-0.75%)
Feb 14, 2019 2.650 2.755 2.600 2.650 185,329 -0.02(-0.75%)
Feb 13, 2019 2.670 2.730 2.630 2.670 156,037 +0.01(+0.38%)
Feb 12, 2019 2.670 2.690 2.600 2.660 109,166 +0.02(+0.76%)
Feb 11, 2019 2.590 2.670 2.590 2.640 88,103 +0.06(+2.33%)
Feb 08, 2019 2.600 2.690 2.560 2.580 75,900 -0.08(-3.01%)
Feb 07, 2019 2.660 2.720 2.590 2.660 74,585 -0.01(-0.37%)
Feb 06, 2019 2.660 2.720 2.620 2.670 71,806 +0.02(+0.75%)
Feb 05, 2019 2.660 2.730 2.560 2.650 112,235 -0.01(-0.38%)
Feb 04, 2019 2.600 2.710 2.600 2.660 111,288 +0.05(+1.92%)
Feb 01, 2019 2.620 2.680 2.580 2.610 170,800 -0.05(-1.88%)
Jan 31, 2019 2.630 2.690 2.630 2.660 115,170 +0.04(+1.53%)
Jan 30, 2019 2.550 2.650 2.550 2.620 149,219 +0.07(+2.75%)
Jan 29, 2019 2.530 2.600 2.530 2.550 179,363 +0.00(+0.00%)
Jan 28, 2019 2.530 2.600 2.510 2.550 215,262 -0.01(-0.39%)
Jan 25, 2019 2.450 2.600 2.440 2.560 186,600 +0.12(+4.92%)
Jan 24, 2019 2.410 2.460 2.380 2.440 200,741 +0.04(+1.67%)
Jan 23, 2019 2.500 2.520 2.300 2.400 252,855 -0.08(-3.23%)
Jan 22, 2019 2.420 2.580 2.420 2.480 332,507 +0.06(+2.48%)
Jan 18, 2019 2.420 2.430 2.390 2.420 125,400 +0.03(+1.26%)
Jan 17, 2019 2.430 2.430 2.370 2.390 70,171 -0.04(-1.65%)
Jan 16, 2019 2.400 2.430 2.370 2.430 117,703 +0.04(+1.67%)
Jan 15, 2019 2.420 2.470 2.360 2.390 127,912 -0.01(-0.42%)
Jan 14, 2019 2.350 2.460 2.350 2.400 134,009 +0.04(+1.69%)
Jan 11, 2019 2.340 2.390 2.270 2.360 106,000 +0.02(+0.85%)
Jan 10, 2019 2.330 2.450 2.290 2.340 156,445 +0.00(+0.00%)
Jan 09, 2019 2.330 2.380 2.290 2.340 170,395 +0.03(+1.30%)
Jan 08, 2019 2.380 2.440 2.270 2.310 159,535 -0.04(-1.70%)
Jan 07, 2019 2.250 2.470 2.250 2.350 127,358 +0.10(+4.44%)
Jan 04, 2019 2.270 2.390 2.240 2.250 155,200 +0.02(+0.90%)
Jan 03, 2019 2.320 2.330 2.160 2.230 123,653 -0.10(-4.29%)
Jan 02, 2019 2.190 2.370 2.160 2.330 95,752 +0.10(+4.48%)
Dec 31, 2018 2.090 2.260 2.040 2.230 322,800 +0.10(+4.69%)
Dec 28, 2018 2.080 2.200 2.045 2.130 165,700 +0.06(+2.90%)
Dec 27, 2018 2.070 2.120 2.040 2.070 95,832 -0.04(-1.90%)
Dec 26, 2018 2.140 2.180 2.060 2.110 264,815 +0.01(+0.48%)
Dec 24, 2018 2.100 2.150 2.060 2.100 75,000 +0.00(+0.00%)
Dec 21, 2018 2.130 2.130 2.030 2.100 230,400 -0.02(-0.94%)
Dec 20, 2018 2.050 2.160 2.000 2.120 592,920 +0.04(+1.92%)
Dec 19, 2018 2.160 2.180 2.010 2.080 1,427,042 -0.06(-2.80%)
Dec 18, 2018 2.260 2.340 2.140 2.140 268,228 -0.12(-5.31%)
Dec 17, 2018 2.340 2.440 2.232 2.260 71,255 -0.09(-3.83%)
Dec 14, 2018 2.360 2.420 2.320 2.350 95,600 -0.06(-2.49%)
Dec 13, 2018 2.450 2.530 2.360 2.410 40,462 -0.05(-2.03%)
Dec 12, 2018 2.400 2.550 2.400 2.460 142,665 +0.10(+4.24%)
Dec 11, 2018 2.380 2.400 2.330 2.360 98,657 +0.01(+0.43%)
Dec 10, 2018 2.400 2.480 2.320 2.350 232,278 -0.11(-4.47%)
Dec 07, 2018 2.540 2.540 2.410 2.460 316,400 -0.07(-2.77%)
Dec 06, 2018 2.320 2.550 2.310 2.530 135,408 +0.17(+7.20%)
Dec 04, 2018 2.360 2.460 2.330 2.360 182,200 -0.02(-0.84%)
Dec 03, 2018 2.500 2.530 2.300 2.380 84,780 -0.08(-3.25%)
Nov 30, 2018 2.250 2.510 2.250 2.460 299,600 +0.19(+8.37%)
Nov 29, 2018 2.250 2.400 2.240 2.270 267,599 -0.01(-0.44%)
Nov 28, 2018 2.360 2.360 2.240 2.280 360,651 -0.07(-2.98%)
Nov 27, 2018 2.350 2.450 2.240 2.350 111,331 -0.03(-1.26%)
Nov 26, 2018 2.450 2.490 2.270 2.380 102,482 -0.08(-3.25%)
Nov 23, 2018 2.290 2.530 2.290 2.460 91,700 +0.12(+5.13%)
Nov 21, 2018 2.340 2.340 2.340 0 +0.19(+8.84%)
Nov 20, 2018 2.160 2.200 2.110 2.150 147,116 -0.05(-2.27%)
Nov 19, 2018 2.320 2.320 2.100 2.200 281,728 -0.13(-5.58%)
Nov 16, 2018 2.210 2.350 2.170 2.330 95,500 +0.09(+4.02%)
Nov 15, 2018 2.270 2.290 2.000 2.240 225,764 -0.05(-2.18%)
Nov 14, 2018 2.480 2.480 2.230 2.290 167,977 -0.19(-7.66%)
Nov 13, 2018 2.450 2.540 2.400 2.480 120,281 +0.02(+0.81%)
Nov 12, 2018 2.700 2.700 2.110 2.460 417,483 -0.27(-9.72%)
Nov 09, 2018 2.610 2.800 2.600 2.725 606,700 -0.00(-0.18%)
Nov 08, 2018 2.590 2.800 2.590 2.730 297,334 +0.14(+5.41%)
Nov 07, 2018 2.610 2.650 2.580 2.590 43,288 -0.01(-0.38%)
Nov 06, 2018 2.610 2.750 2.495 2.600 75,732 -0.02(-0.76%)
Nov 05, 2018 2.650 2.740 2.520 2.620 101,046 -0.03(-1.13%)
Nov 02, 2018 2.650 2.740 2.640 2.650 52,100 +0.02(+0.76%)
Nov 01, 2018 2.620 2.760 2.560 2.630 73,170 +0.03(+1.15%)
Oct 31, 2018 2.420 2.610 2.420 2.600 104,187 +0.21(+8.79%)
Oct 30, 2018 2.340 2.410 2.310 2.390 135,039 +0.04(+1.70%)
Oct 29, 2018 2.360 2.420 2.280 2.350 103,864 -0.00(-0.21%)
Oct 26, 2018 2.370 2.400 2.310 2.355 97,900 -0.06(-2.69%)
Oct 25, 2018 2.360 2.500 2.340 2.420 99,663 +0.08(+3.42%)
Oct 24, 2018 2.520 2.600 2.320 2.340 115,121 -0.20(-7.87%)
Oct 23, 2018 2.550 2.580 2.500 2.540 92,190 -0.01(-0.39%)
Oct 22, 2018 2.640 2.710 2.520 2.550 76,239 -0.09(-3.41%)
Oct 19, 2018 2.640 2.780 2.630 2.640 93,800 +0.01(+0.38%)
Oct 18, 2018 2.750 2.790 2.570 2.630 92,172 -0.13(-4.71%)
Oct 17, 2018 2.650 2.790 2.580 2.760 67,654 +0.11(+4.15%)
Oct 16, 2018 2.640 2.720 2.600 2.650 116,640 +0.03(+1.15%)
Oct 15, 2018 2.580 2.660 2.470 2.620 55,765 +0.02(+0.77%)
Oct 12, 2018 2.560 2.670 2.550 2.600 140,300 +0.09(+3.59%)
Oct 11, 2018 2.590 2.690 2.500 2.510 202,454 -0.08(-3.09%)
Oct 10, 2018 2.750 2.790 2.563 2.590 149,910 -0.16(-5.82%)
Oct 09, 2018 2.790 2.990 2.745 2.750 207,272 -0.04(-1.43%)
Oct 08, 2018 2.800 2.880 2.710 2.790 253,186 -0.03(-1.06%)
Oct 05, 2018 2.910 3.030 2.770 2.820 212,700 -0.06(-2.08%)
Oct 04, 2018 2.850 2.950 2.780 2.880 160,837 +0.03(+1.05%)
Oct 03, 2018 2.820 2.980 2.794 2.850 267,956 +0.05(+1.79%)
Oct 02, 2018 2.880 2.979 2.770 2.800 172,602 -0.12(-4.11%)
Oct 01, 2018 2.880 3.050 2.770 2.920 531,204 +0.10(+3.55%)
Sep 28, 2018 2.780 3.010 2.740 2.820 567,500 +0.03(+1.08%)
Sep 27, 2018 2.560 2.830 2.458 2.790 342,008 +0.21(+8.14%)
Sep 26, 2018 2.310 2.650 2.310 2.580 476,712 +0.27(+11.69%)
Sep 25, 2018 2.350 2.400 2.280 2.310 187,431 -0.04(-1.70%)
Sep 24, 2018 2.250 2.350 2.210 2.350 136,213 +0.09(+3.98%)
Sep 21, 2018 2.180 2.280 2.120 2.260 482,100 +0.08(+3.67%)
Sep 20, 2018 2.270 2.300 2.150 2.180 417,154 -0.10(-4.39%)
Sep 19, 2018 2.380 2.410 2.230 2.280 148,278 -0.09(-3.80%)
Sep 18, 2018 2.340 2.460 2.340 2.370 100,494 +0.03(+1.28%)
Sep 17, 2018 2.500 2.500 2.310 2.340 74,656 -0.15(-6.02%)
Sep 14, 2018 2.520 2.570 2.490 2.490 63,100 -0.02(-0.80%)
Sep 13, 2018 2.550 2.600 2.480 2.510 78,199 -0.04(-1.57%)
Sep 12, 2018 2.440 2.630 2.390 2.550 99,967 +0.10(+4.08%)
Sep 11, 2018 2.370 2.490 2.280 2.450 134,492 +0.08(+3.38%)
Sep 10, 2018 2.440 2.450 2.070 2.370 423,363 -0.07(-2.87%)
Sep 07, 2018 2.340 2.470 2.300 2.440 131,900 +0.10(+4.27%)
Sep 06, 2018 2.350 2.500 2.310 2.340 164,852 +0.02(+0.86%)
Sep 05, 2018 2.540 2.680 2.300 2.320 203,298 -0.24(-9.38%)
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.