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 (%)
Jul 31, 2015 12.59 12.68 12.34 12.42 353,000 -0.22(-1.74%)
Jul 30, 2015 12.26 12.67 12.26 12.64 495,253 +0.32(+2.60%)
Jul 29, 2015 12.37 12.43 12.17 12.32 103,883 -0.05(-0.40%)
Jul 28, 2015 12.18 12.43 11.96 12.37 153,341 +0.25(+2.06%)
Jul 27, 2015 12.08 12.21 11.95 12.12 152,064 -0.01(-0.08%)
Jul 24, 2015 12.17 12.40 12.11 12.13 206,974 -0.16(-1.30%)
Jul 23, 2015 12.52 12.63 12.26 12.29 145,467 -0.19(-1.52%)
Jul 22, 2015 12.46 12.66 12.33 12.48 159,146 -0.06(-0.48%)
Jul 21, 2015 12.62 12.70 12.39 12.54 233,727 -0.04(-0.32%)
Jul 20, 2015 12.98 12.98 12.52 12.58 265,195 -0.41(-3.16%)
Jul 17, 2015 13.13 13.16 12.98 12.99 147,863 -0.09(-0.69%)
Jul 16, 2015 13.16 13.22 13.05 13.08 122,562 -0.02(-0.15%)
Jul 15, 2015 13.38 13.39 13.07 13.10 134,790 -0.23(-1.73%)
Jul 14, 2015 13.24 13.39 13.10 13.33 131,492 +0.13(+0.98%)
Jul 13, 2015 12.95 13.22 12.91 13.20 126,269 +0.37(+2.88%)
Jul 10, 2015 12.80 12.95 12.58 12.83 164,585 +0.17(+1.34%)
Jul 09, 2015 13.10 13.22 12.63 12.66 285,608 -0.29(-2.24%)
Jul 08, 2015 13.22 13.38 12.82 12.95 198,092 -0.41(-3.07%)
Jul 07, 2015 13.28 13.37 12.91 13.36 418,212 +0.07(+0.53%)
Jul 06, 2015 13.03 13.30 13.01 13.29 261,662 +0.18(+1.37%)
Jul 02, 2015 13.10 13.11 13.11 13.11 238,600 +0.02(+0.15%)
Jul 01, 2015 13.18 13.25 12.93 13.09 321,478 +0.07(+0.54%)
Jun 30, 2015 13.01 13.16 12.82 13.02 252,856 +0.11(+0.85%)
Jun 29, 2015 13.37 13.38 12.86 12.91 393,587 -0.35(-2.64%)
Jun 26, 2015 13.45 13.72 13.19 13.26 1,136,232 -0.21(-1.56%)
Jun 25, 2015 13.41 13.48 13.21 13.47 283,170 +0.06(+0.45%)
Jun 24, 2015 14.25 14.30 13.40 13.41 317,926 -0.82(-5.76%)
Jun 23, 2015 14.07 14.40 14.07 14.23 424,532 +0.20(+1.43%)
Jun 22, 2015 13.35 14.33 13.30 14.03 896,048 +0.74(+5.57%)
Jun 19, 2015 13.53 13.57 13.26 13.29 302,301 -0.20(-1.48%)
Jun 18, 2015 13.33 13.63 13.33 13.49 181,112 +0.16(+1.20%)
Jun 17, 2015 13.40 13.56 13.30 13.33 163,127 -0.01(-0.07%)
Jun 16, 2015 13.68 13.77 13.20 13.34 379,341 -0.32(-2.34%)
Jun 15, 2015 13.37 13.71 13.37 13.66 236,423 +0.16(+1.19%)
Jun 12, 2015 13.16 13.50 13.16 13.50 432,861 +0.27(+2.04%)
Jun 11, 2015 13.29 13.32 12.99 13.23 347,585 -0.02(-0.15%)
Jun 10, 2015 13.28 13.45 13.23 13.25 230,544 +0.04(+0.30%)
Jun 09, 2015 13.59 13.59 13.11 13.21 234,658 -0.41(-3.01%)
Jun 08, 2015 13.79 13.87 13.53 13.62 303,574 -0.14(-1.02%)
Jun 05, 2015 13.53 13.86 13.42 13.76 155,561 +0.25(+1.85%)
Jun 04, 2015 13.65 13.76 13.50 13.51 137,540 -0.15(-1.10%)
Jun 03, 2015 13.56 13.70 13.49 13.66 250,020 +0.16(+1.19%)
Jun 02, 2015 13.40 13.61 13.40 13.50 404,461 -0.04(-0.30%)
Jun 01, 2015 13.69 13.71 13.38 13.54 123,857 -0.03(-0.22%)
May 29, 2015 13.50 13.68 13.32 13.57 330,690 +0.02(+0.15%)
May 28, 2015 13.66 13.73 13.50 13.55 304,890 -0.11(-0.81%)
May 27, 2015 13.33 13.66 13.22 13.66 146,758 +0.34(+2.55%)
May 26, 2015 13.27 13.38 13.18 13.32 242,036 -0.02(-0.15%)
May 22, 2015 13.31 13.34 13.34 13.34 144,000 +0.05(+0.38%)
May 21, 2015 13.65 13.70 13.22 13.29 264,101 -0.40(-2.92%)
May 20, 2015 13.79 13.93 13.66 13.69 125,843 -0.11(-0.80%)
May 19, 2015 13.87 13.98 13.75 13.80 208,604 -0.04(-0.29%)
May 18, 2015 13.67 13.90 13.54 13.84 227,195 +0.17(+1.24%)
May 15, 2015 13.45 13.69 13.45 13.67 164,379 +0.15(+1.11%)
May 14, 2015 13.34 13.55 13.11 13.52 190,548 +0.20(+1.50%)
May 13, 2015 13.27 13.35 13.20 13.32 170,930 +0.11(+0.83%)
May 12, 2015 13.19 13.28 13.07 13.21 192,432 -0.05(-0.38%)
May 11, 2015 13.10 13.35 13.10 13.26 195,963 +0.21(+1.61%)
May 08, 2015 12.71 13.08 12.66 13.05 299,057 +0.42(+3.33%)
May 07, 2015 12.41 12.77 12.03 12.63 402,189 -0.06(-0.47%)
May 06, 2015 12.76 12.76 12.48 12.69 240,702 +0.02(+0.16%)
May 05, 2015 12.63 12.88 12.56 12.67 353,032 -0.12(-0.94%)
May 04, 2015 12.25 12.88 12.25 12.79 765,868 +0.53(+4.32%)
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.