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, 2013 9.650 9.800 9.650 9.750 7,900 -0.15(-1.52%)
Feb 27, 2013 9.900 9.940 9.800 9.900 25,204 -0.02(-0.20%)
Feb 26, 2013 9.950 9.950 9.840 9.920 25,179 -0.01(-0.10%)
Feb 22, 2013 9.840 9.980 9.680 9.930 60,012 +0.07(+0.71%)
Feb 21, 2013 9.970 9.970 9.830 9.860 4,169 -0.09(-0.90%)
Feb 20, 2013 9.950 9.950 9.840 9.950 24,894 +0.01(+0.10%)
Feb 19, 2013 10.00 10.10 9.740 9.940 10,800 +0.00(+0.00%)
Feb 15, 2013 9.940 9.950 9.930 9.940 2,729 -0.01(-0.10%)
Feb 14, 2013 9.880 10.05 9.860 9.950 16,050 +0.19(+1.95%)
Feb 13, 2013 9.890 10.00 9.750 9.760 19,450 -0.02(-0.20%)
Feb 12, 2013 10.00 10.00 9.750 9.780 30,323 -0.17(-1.71%)
Feb 11, 2013 10.00 10.00 9.920 9.950 14,990 +0.00(+0.00%)
Feb 08, 2013 9.830 10.12 9.750 9.950 19,097 +0.02(+0.20%)
Feb 07, 2013 9.870 10.03 9.850 9.930 33,862 +0.12(+1.22%)
Feb 06, 2013 9.940 10.04 9.700 9.810 526,822 +0.88(+9.85%)
Feb 04, 2013 9.500 9.750 8.110 8.930 618,473 -0.57(-6.00%)
Feb 01, 2013 10.00 10.02 9.250 9.500 39,060 -0.54(-5.38%)
Jan 31, 2013 9.980 10.44 9.950 10.04 144,424 +0.09(+0.90%)
Jan 30, 2013 9.950 9.980 9.940 9.950 61,013 -0.03(-0.30%)
Jan 29, 2013 10.05 10.10 9.890 9.980 634,683 +0.00(+0.00%)
Jan 28, 2013 10.38 10.38 9.829 9.980 783,186 +0.00(+0.00%)
Jan 25, 2013 10.00 10.01 9.970 9.980 416,162 -0.01(-0.10%)
Jan 24, 2013 10.22 10.22 9.970 9.990 34,910 +0.04(+0.40%)
Jan 23, 2013 10.20 10.20 9.950 9.950 1,086,954 -0.02(-0.20%)
Jan 18, 2013 9.970 9.970 9.970 9.970 183,800 +0.00(+0.00%)
Jan 17, 2013 9.970 9.970 9.940 9.970 111,654 +0.00(+0.02%)
Jan 16, 2013 9.960 9.980 9.950 9.968 36,353 +0.01(+0.08%)
Jan 15, 2013 9.980 9.990 9.950 9.960 169,400 +0.01(+0.10%)
Jan 14, 2013 9.950 9.950 9.950 9.950 101,800 -0.03(-0.30%)
Jan 11, 2013 9.980 9.980 9.980 9.980 445 +0.02(+0.20%)
Jan 10, 2013 9.960 9.960 9.960 9.960 193,997 +0.02(+0.20%)
Jan 09, 2013 9.959 9.970 9.940 9.940 2,500 -0.03(-0.30%)
Jan 08, 2013 9.970 9.970 9.970 9.970 457,500 +0.02(+0.15%)
Jan 07, 2013 9.960 9.970 9.950 9.955 2,600 -0.02(-0.15%)
Jan 03, 2013 9.970 9.970 9.970 9.970 0 +0.03(+0.30%)
Jan 02, 2013 9.940 9.990 9.940 9.940 23,600 -0.03(-0.30%)
Dec 28, 2012 9.970 9.970 9.970 9.970 0 -0.01(-0.10%)
Dec 27, 2012 9.970 9.980 9.970 9.980 700 +0.04(+0.40%)
Dec 26, 2012 9.950 9.960 9.930 9.940 3,800 -0.02(-0.20%)
Dec 24, 2012 9.930 9.960 9.930 9.960 5,100 +0.02(+0.20%)
Dec 21, 2012 9.940 9.940 9.940 9.940 330 +0.00(+0.00%)
Dec 20, 2012 9.980 9.980 9.940 9.940 3,728 -0.01(-0.10%)
Dec 19, 2012 9.950 9.950 9.946 9.950 3,860 +0.00(+0.00%)
Dec 18, 2012 10.23 10.23 9.910 9.950 11,500 -0.01(-0.10%)
Dec 17, 2012 10.03 10.03 9.960 9.960 41,065 -0.01(-0.10%)
Dec 14, 2012 9.970 10.00 9.930 9.970 198,010 -0.04(-0.40%)
Dec 13, 2012 9.900 10.03 9.900 10.01 2,400 +0.06(+0.60%)
Dec 12, 2012 9.990 9.990 9.940 9.950 70,200 +0.00(+0.00%)
Dec 11, 2012 9.960 9.970 9.950 9.950 279,776 +0.00(+0.00%)
Dec 10, 2012 9.980 9.980 9.940 9.950 39,112 -0.01(-0.10%)
Dec 07, 2012 9.940 9.990 9.940 9.960 1,016 -0.03(-0.30%)
Dec 06, 2012 9.990 9.990 9.950 9.990 74,500 +0.03(+0.30%)
Dec 05, 2012 9.960 9.990 9.941 9.960 868,070 -0.01(-0.10%)
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.