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 (%)
Mar 28, 2013 9.870 10.10 9.700 9.800 27,690 -0.05(-0.51%)
Mar 27, 2013 9.830 9.980 9.810 9.850 18,734 -0.10(-1.01%)
Mar 26, 2013 10.23 10.23 9.810 9.950 14,169 +0.01(+0.10%)
Mar 25, 2013 9.900 9.950 9.750 9.940 9,318 +0.05(+0.51%)
Mar 22, 2013 9.896 9.900 9.380 9.890 13,989 +0.00(+0.00%)
Mar 21, 2013 9.840 9.940 9.770 9.890 6,251 +0.05(+0.51%)
Mar 20, 2013 9.750 9.920 9.750 9.840 12,177 -0.03(-0.30%)
Mar 19, 2013 9.960 9.960 9.740 9.870 6,852 +0.15(+1.54%)
Mar 18, 2013 9.950 9.950 9.720 9.720 3,200 -0.04(-0.41%)
Mar 15, 2013 9.700 9.900 9.620 9.760 26,301 +0.06(+0.62%)
Mar 14, 2013 9.850 9.950 9.700 9.700 77,130 -0.01(-0.10%)
Mar 13, 2013 9.800 9.850 9.700 9.710 15,105 -0.02(-0.21%)
Mar 12, 2013 9.750 9.850 9.700 9.730 54,100 -0.01(-0.10%)
Mar 11, 2013 9.800 9.800 9.740 9.740 5,358 +0.00(+0.00%)
Mar 08, 2013 9.940 9.940 9.650 9.740 137,307 -0.02(-0.15%)
Mar 07, 2013 9.814 9.840 9.700 9.755 66,100 -0.03(-0.36%)
Mar 06, 2013 9.750 9.800 9.680 9.790 79,989 +0.09(+0.93%)
Mar 05, 2013 9.360 9.880 9.360 9.700 105,100 +0.40(+4.30%)
Mar 04, 2013 9.940 9.950 9.300 9.300 6,172 -0.45(-4.62%)
Mar 01, 2013 9.890 9.920 9.740 9.750 8,639 +0.00(+0.00%)
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%)
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.