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 (%)
Dec 31, 2013 14.58 14.87 14.87 14.87 477,700 +0.32(+2.20%)
Dec 30, 2013 14.70 14.87 14.49 14.55 361,229 -0.14(-0.95%)
Dec 27, 2013 14.91 15.00 14.56 14.69 188,873 -0.17(-1.14%)
Dec 26, 2013 15.02 15.13 14.59 14.86 273,097 -0.09(-0.60%)
Dec 24, 2013 15.00 15.14 14.76 14.95 265,594 -0.05(-0.33%)
Dec 23, 2013 14.70 15.02 14.63 15.00 401,064 +0.33(+2.25%)
Dec 20, 2013 14.21 14.85 14.21 14.67 633,412 +0.46(+3.24%)
Dec 19, 2013 14.19 14.37 14.19 14.21 262,424 -0.04(-0.28%)
Dec 18, 2013 14.30 14.54 14.06 14.25 613,137 -0.01(-0.07%)
Dec 17, 2013 14.90 14.90 14.25 14.26 2,924,380 -1.06(-6.92%)
Dec 16, 2013 15.63 15.73 14.70 15.32 445,317 -0.34(-2.17%)
Dec 13, 2013 15.59 15.86 15.47 15.66 672,640 +0.05(+0.32%)
Dec 12, 2013 15.91 15.93 15.41 15.61 523,235 -0.24(-1.51%)
Dec 11, 2013 16.10 16.30 15.70 15.85 373,969 -0.09(-0.56%)
Dec 10, 2013 16.08 16.14 15.61 15.94 581,132 -0.12(-0.75%)
Dec 09, 2013 15.47 16.30 15.47 16.06 998,935 +0.64(+4.15%)
Dec 06, 2013 16.02 16.10 14.85 15.42 0 -0.41(-2.59%)
Dec 05, 2013 15.38 16.10 15.35 15.83 0 +0.49(+3.19%)
Dec 04, 2013 15.36 15.57 15.16 15.34 0 -0.03(-0.20%)
Dec 03, 2013 15.32 15.57 15.10 15.37 0 +0.05(+0.33%)
Dec 02, 2013 15.39 15.51 14.82 15.32 665,575 -0.03(-0.20%)
Nov 29, 2013 15.50 15.60 14.60 15.35 0 +0.15(+0.99%)
Nov 27, 2013 14.85 15.23 14.75 15.20 0 +0.38(+2.56%)
Nov 26, 2013 14.16 14.99 14.11 14.82 0 +0.63(+4.44%)
Nov 25, 2013 14.37 14.56 13.54 14.19 1,067,875 -0.09(-0.63%)
Nov 22, 2013 15.00 15.31 14.25 14.28 0 -0.64(-4.29%)
Nov 21, 2013 13.31 15.05 13.31 14.92 2,584,529 +1.95(+15.03%)
Nov 20, 2013 12.89 13.00 12.72 12.97 0 +0.09(+0.70%)
Nov 19, 2013 12.40 12.92 12.39 12.88 375,989 +0.54(+4.38%)
Nov 18, 2013 12.71 12.99 12.20 12.34 0 -0.30(-2.37%)
Nov 15, 2013 12.21 12.94 12.21 12.64 0 +0.40(+3.27%)
Nov 14, 2013 10.98 12.71 10.98 12.24 0 +1.31(+11.99%)
Nov 12, 2013 11.85 12.07 10.92 10.93 0 -0.86(-7.29%)
Nov 11, 2013 10.14 11.98 9.990 11.79 0 +1.67(+16.50%)
Nov 08, 2013 10.05 10.50 10.03 10.12 0 +0.17(+1.71%)
Nov 07, 2013 10.27 10.30 9.880 9.950 102,173 -0.30(-2.93%)
Nov 06, 2013 10.39 10.52 10.19 10.25 82,201 -0.10(-0.97%)
Nov 05, 2013 10.52 10.70 10.23 10.35 0 -0.16(-1.52%)
Nov 04, 2013 10.25 10.61 10.17 10.51 249,464 +0.34(+3.34%)
Nov 01, 2013 10.21 10.30 10.00 10.17 0 -0.01(-0.10%)
Oct 31, 2013 9.870 10.41 9.820 10.18 0 +0.32(+3.25%)
Oct 30, 2013 9.920 9.980 9.820 9.860 162,826 -0.08(-0.80%)
Oct 29, 2013 10.00 10.05 9.820 9.940 0 -0.02(-0.20%)
Oct 28, 2013 9.850 10.01 9.840 9.960 0 +0.13(+1.32%)
Oct 25, 2013 10.04 10.13 9.800 9.830 0 -0.17(-1.70%)
Oct 24, 2013 10.01 10.13 9.950 10.00 71,318 +0.01(+0.10%)
Oct 23, 2013 10.00 10.07 9.850 9.990 0 -0.01(-0.10%)
Oct 22, 2013 9.980 10.12 9.930 10.00 101,702 +0.07(+0.70%)
Oct 21, 2013 10.07 10.19 9.922 9.930 276,816 -0.01(-0.10%)
Oct 18, 2013 9.930 9.950 9.780 9.940 233,118 +0.21(+2.16%)
Oct 17, 2013 9.450 9.950 9.450 9.730 275,334 +0.32(+3.40%)
Oct 16, 2013 9.460 9.550 9.350 9.410 124,780 +0.02(+0.21%)
Oct 15, 2013 9.480 9.820 9.280 9.390 271,990 -0.13(-1.37%)
Oct 14, 2013 9.130 9.640 9.100 9.520 61,701 +0.40(+4.39%)
Oct 11, 2013 8.900 9.440 8.760 9.120 0 +0.18(+2.01%)
Oct 10, 2013 8.810 9.110 8.670 8.940 120,370 +0.21(+2.41%)
Oct 09, 2013 9.130 9.130 8.510 8.730 142,489 -0.36(-3.96%)
Oct 08, 2013 9.410 9.440 9.050 9.090 66,754 -0.31(-3.30%)
Oct 07, 2013 9.360 9.560 9.351 9.400 0 -0.03(-0.32%)
Oct 04, 2013 9.030 9.710 9.030 9.430 0 +0.47(+5.25%)
Oct 03, 2013 9.100 9.180 8.800 8.960 0 -0.18(-1.97%)
Oct 02, 2013 9.300 9.310 9.000 9.140 51,761 -0.17(-1.83%)
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.