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 (%)
Oct 30, 2015 13.03 13.35 12.90 13.32 261,912 +0.29(+2.23%)
Oct 29, 2015 13.33 13.54 13.00 13.03 438,848 -0.37(-2.76%)
Oct 28, 2015 12.78 13.47 12.66 13.40 421,886 +0.65(+5.10%)
Oct 27, 2015 12.91 13.06 12.72 12.75 547,868 -0.40(-3.04%)
Oct 26, 2015 13.16 13.47 12.62 13.15 332,600 -0.03(-0.23%)
Oct 23, 2015 12.74 13.22 12.41 13.18 649,212 +0.53(+4.19%)
Oct 22, 2015 12.36 12.71 12.30 12.65 349,845 +0.38(+3.10%)
Oct 21, 2015 12.49 12.54 12.22 12.27 138,719 -0.13(-1.05%)
Oct 20, 2015 12.56 12.72 12.39 12.40 195,639 -0.18(-1.43%)
Oct 19, 2015 12.59 12.65 12.36 12.58 105,402 -0.06(-0.47%)
Oct 16, 2015 12.74 12.91 12.58 12.64 138,302 -0.06(-0.47%)
Oct 15, 2015 12.35 12.74 12.35 12.70 281,381 +0.45(+3.67%)
Oct 14, 2015 12.48 12.73 12.24 12.25 107,508 -0.24(-1.92%)
Oct 13, 2015 12.82 12.87 12.45 12.49 210,709 -0.34(-2.65%)
Oct 12, 2015 12.67 12.91 12.67 12.83 183,502 -0.02(-0.16%)
Oct 09, 2015 12.60 12.91 12.43 12.85 248,565 +0.24(+1.90%)
Oct 08, 2015 12.48 12.83 12.28 12.61 453,691 +0.32(+2.60%)
Oct 07, 2015 11.95 12.30 11.89 12.29 216,465 +0.44(+3.71%)
Oct 06, 2015 11.88 12.05 11.61 11.85 186,302 -0.03(-0.25%)
Oct 05, 2015 11.70 11.88 11.60 11.88 212,689 +0.32(+2.77%)
Oct 02, 2015 10.94 11.62 10.93 11.56 235,312 +0.53(+4.81%)
Oct 01, 2015 11.45 11.49 11.00 11.03 204,690 -0.45(-3.92%)
Sep 30, 2015 11.17 11.54 11.09 11.48 258,407 +0.41(+3.70%)
Sep 29, 2015 11.26 11.48 11.02 11.07 152,960 -0.13(-1.16%)
Sep 28, 2015 11.32 11.50 11.00 11.20 204,857 -0.16(-1.41%)
Sep 25, 2015 11.92 11.92 11.35 11.36 201,693 -0.46(-3.89%)
Sep 24, 2015 11.68 11.89 11.55 11.82 184,687 +0.02(+0.17%)
Sep 23, 2015 12.00 12.05 11.69 11.80 477,885 -0.19(-1.58%)
Sep 22, 2015 11.91 12.10 11.83 11.99 253,060 -0.03(-0.25%)
Sep 21, 2015 12.20 12.30 11.93 12.02 243,303 -0.11(-0.91%)
Sep 18, 2015 11.80 12.17 11.80 12.13 399,994 +0.15(+1.25%)
Sep 17, 2015 11.84 12.04 11.81 11.98 203,553 +0.15(+1.27%)
Sep 16, 2015 11.63 11.86 11.59 11.83 197,934 +0.22(+1.89%)
Sep 15, 2015 11.49 11.63 11.40 11.61 228,720 +0.16(+1.40%)
Sep 14, 2015 11.36 11.46 11.22 11.45 186,971 +0.13(+1.15%)
Sep 11, 2015 11.10 11.41 11.10 11.32 246,750 +0.13(+1.16%)
Sep 10, 2015 11.12 11.33 11.10 11.19 175,406 +0.04(+0.36%)
Sep 09, 2015 11.40 11.46 11.08 11.15 181,190 -0.12(-1.06%)
Sep 08, 2015 11.26 11.31 11.14 11.27 180,748 +0.21(+1.90%)
Sep 04, 2015 10.93 11.06 11.06 11.06 176,300 -0.04(-0.36%)
Sep 03, 2015 11.08 11.26 11.00 11.10 269,615 +0.04(+0.36%)
Sep 02, 2015 11.11 11.12 10.84 11.06 144,373 +0.12(+1.10%)
Sep 01, 2015 11.52 11.66 10.89 10.94 455,609 -0.83(-7.05%)
Aug 31, 2015 11.72 11.84 11.56 11.77 223,882 +0.00(+0.00%)
Aug 28, 2015 11.51 11.85 11.51 11.77 89,629 +0.18(+1.55%)
Aug 27, 2015 11.40 11.61 11.22 11.59 245,258 +0.34(+3.02%)
Aug 26, 2015 11.02 11.29 10.66 11.25 742,109 +0.48(+4.46%)
Aug 25, 2015 11.47 11.47 10.74 10.77 466,923 -0.35(-3.15%)
Aug 24, 2015 11.26 12.13 11.06 11.12 665,100 -0.61(-5.20%)
Aug 21, 2015 11.26 11.85 11.52 11.73 267,079 +0.21(+1.82%)
Aug 20, 2015 12.44 12.56 11.45 11.52 974,617 -0.99(-7.91%)
Aug 19, 2015 12.62 12.70 12.41 12.51 318,815 -0.20(-1.57%)
Aug 18, 2015 13.06 13.30 12.40 12.71 546,370 -0.41(-3.12%)
Aug 17, 2015 12.12 13.13 12.09 13.12 418,069 +0.97(+7.98%)
Aug 14, 2015 12.16 12.32 12.00 12.15 121,975 +0.02(+0.16%)
Aug 13, 2015 12.30 12.31 12.05 12.13 161,692 -0.11(-0.90%)
Aug 12, 2015 12.31 12.36 11.98 12.24 413,766 -0.17(-1.37%)
Aug 11, 2015 12.29 12.51 12.29 12.41 136,677 +0.00(+0.00%)
Aug 10, 2015 12.46 12.52 12.21 12.41 185,261 +0.01(+0.08%)
Aug 07, 2015 10.78 12.50 10.78 12.40 440,432 +0.75(+6.44%)
Aug 06, 2015 12.33 12.95 11.20 11.65 490,098 -0.62(-5.05%)
Aug 05, 2015 12.66 12.71 12.24 12.27 130,113 -0.29(-2.31%)
Aug 04, 2015 12.45 12.72 12.25 12.56 106,792 +0.05(+0.40%)
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.