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 27, 2015 13.57 13.82 13.26 13.30 571,140 +0.17(+1.29%)
Feb 26, 2015 13.09 13.20 12.95 13.13 491,859 +0.06(+0.46%)
Feb 25, 2015 13.08 13.30 12.95 13.07 225,273 +0.03(+0.23%)
Feb 24, 2015 13.10 13.19 12.89 13.04 552,463 -0.01(-0.04%)
Feb 23, 2015 13.23 13.38 12.98 13.04 708,603 -0.27(-1.99%)
Feb 20, 2015 13.66 13.81 13.25 13.31 471,291 -0.34(-2.49%)
Feb 19, 2015 13.64 13.82 13.46 13.65 360,482 +0.00(+0.00%)
Feb 18, 2015 13.78 13.85 13.56 13.65 489,686 -0.10(-0.73%)
Feb 17, 2015 13.61 13.86 13.58 13.75 405,260 +0.19(+1.40%)
Feb 13, 2015 13.25 13.56 13.56 13.56 922,800 +0.29(+2.19%)
Feb 12, 2015 13.56 13.75 12.90 13.27 3,841,055 +0.32(+2.47%)
Feb 11, 2015 13.26 13.44 12.57 12.95 1,311,507 -0.50(-3.68%)
Feb 10, 2015 13.68 13.68 12.70 13.45 988,132 -0.05(-0.41%)
Feb 09, 2015 15.15 15.15 13.22 13.50 991,554 -2.20(-14.01%)
Feb 06, 2015 15.70 15.87 15.46 15.70 187,599 -0.04(-0.25%)
Feb 05, 2015 15.46 15.84 15.30 15.74 152,547 +0.29(+1.88%)
Feb 04, 2015 15.43 15.57 15.21 15.45 170,295 -0.03(-0.19%)
Feb 03, 2015 15.29 15.55 15.24 15.48 180,643 +0.18(+1.18%)
Feb 02, 2015 15.46 15.66 15.10 15.30 218,543 -0.09(-0.62%)
Jan 30, 2015 15.42 15.83 15.33 15.39 307,506 -0.19(-1.19%)
Jan 29, 2015 15.17 15.59 15.11 15.58 269,166 +0.39(+2.57%)
Jan 28, 2015 15.59 15.60 15.10 15.19 355,228 -0.35(-2.25%)
Jan 27, 2015 15.35 16.01 15.04 15.54 227,786 -0.15(-0.96%)
Jan 26, 2015 15.36 15.72 15.23 15.69 462,973 +0.33(+2.15%)
Jan 23, 2015 15.50 15.69 15.24 15.36 246,305 -0.10(-0.65%)
Jan 22, 2015 15.25 15.50 15.00 15.46 305,170 +0.37(+2.45%)
Jan 21, 2015 14.75 15.35 14.65 15.09 782,904 +0.28(+1.89%)
Jan 20, 2015 14.70 15.00 14.48 14.81 238,428 +0.31(+2.14%)
Jan 16, 2015 14.31 14.56 14.15 14.50 237,406 +0.17(+1.19%)
Jan 15, 2015 14.38 14.75 14.25 14.33 491,198 -0.15(-1.04%)
Jan 14, 2015 14.39 14.74 14.34 14.48 242,093 -0.06(-0.41%)
Jan 13, 2015 14.49 14.80 14.25 14.54 235,081 +0.18(+1.25%)
Jan 12, 2015 14.65 14.85 14.30 14.36 252,773 -0.29(-1.98%)
Jan 09, 2015 14.73 14.90 14.52 14.65 232,516 -0.04(-0.27%)
Jan 08, 2015 13.92 14.94 13.73 14.69 793,540 +0.93(+6.76%)
Jan 07, 2015 13.97 14.12 13.50 13.76 295,143 -0.01(-0.07%)
Jan 06, 2015 14.25 14.37 13.55 13.77 511,022 -0.40(-2.82%)
Jan 05, 2015 14.31 14.50 13.83 14.17 469,307 -0.26(-1.80%)
Jan 02, 2015 13.78 14.48 13.74 14.43 365,472 +0.82(+6.02%)
Dec 31, 2014 13.99 13.61 13.61 13.61 426,900 -0.32(-2.30%)
Dec 30, 2014 14.00 14.11 13.80 13.93 126,278 -0.09(-0.64%)
Dec 29, 2014 13.97 14.15 13.81 14.02 173,727 +0.00(+0.00%)
Dec 26, 2014 13.92 14.23 13.92 14.02 177,347 +0.20(+1.45%)
Dec 24, 2014 13.89 13.82 13.82 13.82 110,100 +0.00(+0.00%)
Dec 23, 2014 13.84 14.12 13.57 13.82 342,152 +0.25(+1.84%)
Dec 22, 2014 13.74 13.90 13.51 13.57 181,282 -0.18(-1.31%)
Dec 19, 2014 13.56 13.84 13.28 13.75 623,648 +0.16(+1.18%)
Dec 18, 2014 13.82 13.83 13.53 13.59 233,570 -0.05(-0.40%)
Dec 17, 2014 13.26 13.69 13.26 13.64 278,000 +0.38(+2.90%)
Dec 16, 2014 13.15 13.57 13.11 13.26 185,228 +0.01(+0.08%)
Dec 15, 2014 13.42 13.62 13.15 13.25 206,809 -0.08(-0.60%)
Dec 12, 2014 13.32 13.63 13.25 13.33 145,813 -0.17(-1.26%)
Dec 11, 2014 13.61 13.88 13.46 13.50 198,699 +0.01(+0.07%)
Dec 10, 2014 13.47 13.74 13.46 13.49 362,469 -0.03(-0.22%)
Dec 09, 2014 13.25 13.69 13.07 13.52 689,501 +0.02(+0.15%)
Dec 08, 2014 13.63 13.73 13.45 13.50 341,858 -0.12(-0.88%)
Dec 05, 2014 13.67 13.77 13.50 13.62 175,676 +0.08(+0.59%)
Dec 04, 2014 13.62 13.73 13.48 13.54 252,280 -0.06(-0.44%)
Dec 03, 2014 13.50 13.75 13.31 13.60 316,667 +0.12(+0.89%)
Dec 02, 2014 13.09 13.60 13.09 13.48 455,456 +0.36(+2.74%)
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.