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 (%)
Sep 30, 2014 11.73 11.79 11.19 11.22 544,248 -0.52(-4.43%)
Sep 29, 2014 11.74 12.69 11.22 11.74 374,771 -0.24(-2.00%)
Sep 26, 2014 11.74 12.23 11.67 11.98 252,415 +0.31(+2.66%)
Sep 25, 2014 12.06 12.15 11.65 11.67 281,180 -0.44(-3.63%)
Sep 24, 2014 11.64 12.21 11.50 12.11 359,853 +0.48(+4.13%)
Sep 23, 2014 11.91 11.92 11.50 11.63 433,862 -0.31(-2.60%)
Sep 22, 2014 12.43 13.18 11.82 11.94 561,140 -0.68(-5.39%)
Sep 19, 2014 13.02 13.21 12.55 12.62 1,594,931 -0.37(-2.85%)
Sep 18, 2014 12.96 13.06 12.89 12.99 306,004 +0.09(+0.70%)
Sep 17, 2014 13.02 13.09 12.80 12.90 226,193 -0.10(-0.77%)
Sep 16, 2014 12.92 13.27 12.74 13.00 417,767 +0.01(+0.08%)
Sep 15, 2014 13.62 13.62 12.67 12.99 564,769 -0.62(-4.56%)
Sep 12, 2014 13.66 13.85 13.49 13.61 315,640 -0.08(-0.58%)
Sep 11, 2014 13.72 13.88 13.54 13.69 492,395 -0.06(-0.44%)
Sep 10, 2014 13.15 13.83 13.15 13.75 690,144 +0.56(+4.25%)
Sep 09, 2014 13.22 13.50 12.84 13.19 467,228 -0.10(-0.75%)
Sep 08, 2014 12.80 13.53 12.73 13.29 568,231 +0.52(+4.07%)
Sep 05, 2014 12.69 12.90 12.66 12.77 144,551 +0.05(+0.39%)
Sep 04, 2014 12.92 12.92 12.69 12.72 213,494 -0.17(-1.32%)
Sep 03, 2014 13.06 13.26 12.76 12.89 279,816 -0.12(-0.92%)
Sep 02, 2014 12.71 13.08 12.40 13.01 744,177 +0.39(+3.09%)
Aug 29, 2014 12.19 12.62 12.62 12.62 562,100 +0.50(+4.13%)
Aug 28, 2014 12.11 12.30 11.92 12.12 262,437 -0.08(-0.66%)
Aug 27, 2014 12.23 12.32 12.06 12.20 299,298 +0.02(+0.16%)
Aug 26, 2014 12.28 12.36 12.14 12.18 638,042 -0.09(-0.73%)
Aug 25, 2014 12.35 12.54 12.17 12.27 297,265 +0.03(+0.25%)
Aug 22, 2014 12.03 12.50 11.90 12.24 479,959 +0.18(+1.49%)
Aug 21, 2014 11.61 12.16 11.52 12.06 404,818 +0.43(+3.65%)
Aug 20, 2014 11.55 11.68 11.41 11.63 242,347 +0.08(+0.74%)
Aug 19, 2014 11.55 11.61 11.52 11.55 143,820 +0.06(+0.52%)
Aug 18, 2014 11.54 11.60 11.35 11.49 356,358 +0.18(+1.59%)
Aug 15, 2014 11.17 11.66 11.05 11.31 470,943 +0.23(+2.08%)
Aug 14, 2014 11.13 11.28 10.90 11.08 496,456 -0.01(-0.09%)
Aug 13, 2014 10.79 11.17 10.77 11.09 221,990 +0.33(+3.07%)
Aug 12, 2014 10.85 11.25 10.68 10.76 366,317 -0.09(-0.83%)
Aug 11, 2014 10.66 11.01 10.46 10.85 356,200 +0.21(+1.97%)
Aug 08, 2014 9.760 10.60 9.760 10.64 559,780 +1.04(+10.83%)
Aug 07, 2014 9.690 9.710 9.300 9.600 802,113 -0.05(-0.52%)
Aug 06, 2014 9.880 10.06 9.650 9.650 500,352 -0.30(-3.02%)
Aug 05, 2014 10.14 10.17 9.770 9.950 638,588 -0.25(-2.45%)
Aug 04, 2014 10.13 10.41 9.900 10.20 223,915 +0.12(+1.19%)
Aug 01, 2014 10.21 10.21 9.910 10.08 623,476 -0.12(-1.18%)
Jul 31, 2014 10.59 10.60 10.11 10.20 445,281 -0.56(-5.20%)
Jul 30, 2014 10.78 10.78 10.55 10.76 264,720 +0.12(+1.13%)
Jul 29, 2014 10.46 10.66 10.39 10.64 322,004 +0.19(+1.82%)
Jul 28, 2014 10.49 10.70 10.20 10.45 239,459 -0.03(-0.29%)
Jul 25, 2014 10.56 10.79 10.39 10.48 239,423 -0.13(-1.23%)
Jul 24, 2014 11.07 11.10 10.55 10.61 199,800 -0.41(-3.72%)
Jul 23, 2014 10.79 11.25 10.71 11.02 260,120 +0.31(+2.89%)
Jul 22, 2014 10.63 10.95 10.55 10.71 233,892 +0.14(+1.32%)
Jul 21, 2014 10.34 10.81 10.34 10.57 257,293 +0.10(+0.96%)
Jul 18, 2014 9.990 10.49 9.990 10.47 331,263 +0.48(+4.80%)
Jul 17, 2014 10.34 10.39 9.870 9.990 636,345 -0.47(-4.49%)
Jul 16, 2014 11.01 11.01 10.40 10.46 566,548 -0.53(-4.82%)
Jul 15, 2014 11.35 11.44 10.94 10.99 226,872 -0.40(-3.51%)
Jul 14, 2014 11.39 11.53 11.22 11.39 183,527 +0.20(+1.79%)
Jul 11, 2014 11.19 11.31 11.09 11.19 126,334 -0.01(-0.09%)
Jul 10, 2014 11.29 11.50 10.75 11.20 420,093 -0.23(-2.01%)
Jul 09, 2014 11.51 11.67 11.11 11.43 216,906 +0.02(+0.18%)
Jul 08, 2014 11.90 11.94 11.14 11.41 396,214 -0.55(-4.60%)
Jul 07, 2014 12.40 12.40 11.96 11.96 307,707 -0.48(-3.86%)
Jul 03, 2014 12.15 12.44 12.44 12.44 193,600 +0.32(+2.64%)
Jul 02, 2014 12.19 12.44 12.10 12.12 347,520 -0.08(-0.66%)
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.