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 (%)
Feb 28, 2014 17.81 18.01 17.42 17.58 533,490 -0.17(-0.96%)
Feb 27, 2014 17.81 18.03 17.45 17.75 627,727 -0.06(-0.34%)
Feb 26, 2014 17.40 18.22 17.38 17.81 959,993 +0.35(+2.00%)
Feb 25, 2014 17.49 17.56 17.26 17.46 513,071 +0.05(+0.29%)
Feb 24, 2014 17.67 17.76 17.36 17.41 784,643 -0.20(-1.14%)
Feb 21, 2014 17.24 17.85 17.14 17.61 1,027,377 +0.37(+2.15%)
Feb 20, 2014 17.21 17.35 17.10 17.24 819,310 +0.00(+0.00%)
Feb 19, 2014 17.20 17.39 17.02 17.24 379,275 +0.06(+0.35%)
Feb 18, 2014 16.48 17.71 16.32 17.18 1,658,696 +1.20(+7.51%)
Feb 14, 2014 16.08 15.98 15.98 15.98 177,000 -0.17(-1.05%)
Feb 13, 2014 15.64 16.64 15.52 16.15 366,498 +0.37(+2.34%)
Feb 12, 2014 15.84 15.99 15.63 15.78 185,785 -0.07(-0.44%)
Feb 11, 2014 15.71 15.92 15.40 15.85 228,149 +0.17(+1.08%)
Feb 10, 2014 14.93 15.74 14.93 15.68 391,410 +0.48(+3.16%)
Feb 07, 2014 14.89 15.35 14.67 15.20 342,775 +0.32(+2.15%)
Feb 06, 2014 14.74 15.24 14.65 14.88 413,607 +0.18(+1.22%)
Feb 05, 2014 15.49 15.49 14.39 14.70 757,120 -0.85(-5.47%)
Feb 04, 2014 15.50 15.82 15.48 15.55 331,426 +0.16(+1.04%)
Feb 03, 2014 16.01 16.23 15.37 15.39 674,878 -0.62(-3.87%)
Jan 31, 2014 15.84 16.18 15.65 16.01 1,422,860 -0.09(-0.56%)
Jan 30, 2014 15.80 16.21 15.72 16.10 393,465 +0.38(+2.42%)
Jan 29, 2014 15.08 15.90 14.89 15.72 821,832 +0.62(+4.11%)
Jan 28, 2014 15.32 15.57 14.59 15.10 911,019 -0.25(-1.63%)
Jan 27, 2014 16.17 16.29 14.97 15.35 900,924 -0.87(-5.36%)
Jan 24, 2014 16.88 16.88 16.05 16.22 653,561 -0.75(-4.42%)
Jan 23, 2014 16.79 17.01 16.56 16.97 463,069 +0.18(+1.07%)
Jan 22, 2014 16.85 16.89 16.50 16.79 316,172 +0.03(+0.18%)
Jan 21, 2014 17.12 17.28 16.38 16.76 591,637 -0.33(-1.93%)
Jan 17, 2014 16.94 17.09 17.09 17.09 390,700 +0.21(+1.24%)
Jan 16, 2014 16.90 17.37 16.72 16.88 437,422 -0.02(-0.12%)
Jan 15, 2014 16.89 16.90 16.70 16.90 306,756 +0.01(+0.06%)
Jan 14, 2014 16.77 17.05 16.64 16.89 770,868 +0.19(+1.14%)
Jan 13, 2014 16.91 17.19 16.39 16.70 1,637,902 -0.01(-0.06%)
Jan 10, 2014 16.14 16.79 15.61 16.71 982,806 +0.72(+4.50%)
Jan 09, 2014 16.36 16.84 15.62 15.99 1,042,196 -0.28(-1.72%)
Jan 08, 2014 15.79 16.47 15.65 16.27 1,224,212 +0.48(+3.04%)
Jan 07, 2014 15.57 16.03 15.12 15.79 1,236,960 +0.44(+2.87%)
Jan 06, 2014 14.50 15.65 14.38 15.35 1,994,042 +1.09(+7.64%)
Jan 03, 2014 14.70 14.96 14.23 14.26 468,806 -0.36(-2.46%)
Jan 02, 2014 14.77 14.85 14.39 14.62 405,660 -0.25(-1.68%)
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%)
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.