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 29, 2016 8.050 8.240 7.915 8.200 334,591 +0.11(+1.36%)
Jul 28, 2016 8.020 8.095 7.970 8.090 203,067 +0.06(+0.75%)
Jul 27, 2016 8.060 8.090 7.930 8.030 117,952 +0.02(+0.25%)
Jul 26, 2016 8.090 8.140 7.860 8.010 234,969 -0.07(-0.87%)
Jul 25, 2016 8.200 8.460 7.940 8.080 570,279 +0.02(+0.25%)
Jul 22, 2016 8.060 8.060 7.940 8.060 365,474 +0.05(+0.62%)
Jul 21, 2016 8.220 8.220 7.970 8.010 352,638 -0.21(-2.55%)
Jul 20, 2016 7.980 8.280 7.870 8.220 655,926 +0.28(+3.53%)
Jul 19, 2016 7.680 7.960 7.629 7.940 260,129 +0.27(+3.52%)
Jul 18, 2016 7.550 7.720 7.500 7.670 420,825 +0.09(+1.19%)
Jul 15, 2016 7.750 7.750 7.560 7.580 354,197 -0.11(-1.43%)
Jul 14, 2016 7.630 7.890 7.590 7.690 399,719 +0.12(+1.59%)
Jul 13, 2016 7.500 7.830 7.500 7.570 487,788 +0.10(+1.34%)
Jul 12, 2016 7.200 7.570 7.180 7.470 393,582 +0.36(+5.06%)
Jul 11, 2016 7.100 7.290 7.000 7.110 152,413 +0.01(+0.14%)
Jul 08, 2016 6.700 6.650 6.650 7.100 390,221 +0.45(+6.77%)
Jul 07, 2016 6.640 6.730 6.500 6.650 89,169 +0.00(+0.00%)
Jul 05, 2016 6.820 6.850 6.520 6.650 184,595 -0.18(-2.64%)
Jul 01, 2016 6.590 6.830 6.830 6.830 262,100 +0.19(+2.86%)
Jun 30, 2016 6.350 6.675 6.310 6.640 323,174 +0.32(+5.06%)
Jun 29, 2016 6.400 6.440 6.270 6.320 329,271 +0.00(+0.00%)
Jun 28, 2016 6.230 6.440 6.160 6.320 165,030 +0.14(+2.27%)
Jun 27, 2016 6.340 6.340 6.060 6.180 293,657 -0.23(-3.59%)
Jun 24, 2016 6.640 6.810 6.320 6.410 1,332,662 -0.55(-7.90%)
Jun 23, 2016 6.960 7.040 6.910 6.960 224,180 +0.08(+1.16%)
Jun 22, 2016 7.020 7.030 6.870 6.880 244,629 -0.15(-2.13%)
Jun 21, 2016 7.160 7.260 6.970 7.030 284,864 -0.10(-1.40%)
Jun 20, 2016 7.140 7.320 7.090 7.130 200,717 +0.06(+0.85%)
Jun 17, 2016 7.060 7.200 6.990 7.070 419,379 -0.07(-0.98%)
Jun 16, 2016 7.160 7.190 6.940 7.140 161,502 -0.06(-0.83%)
Jun 15, 2016 7.280 7.300 7.150 7.200 161,359 -0.05(-0.69%)
Jun 14, 2016 7.180 7.310 7.090 7.250 196,120 +0.06(+0.83%)
Jun 13, 2016 7.300 7.380 7.060 7.190 307,735 -0.16(-2.18%)
Jun 10, 2016 7.350 7.550 7.210 7.350 240,719 -0.12(-1.61%)
Jun 09, 2016 7.320 7.480 7.160 7.470 243,354 +0.14(+1.91%)
Jun 08, 2016 7.250 7.540 7.250 7.330 498,405 +0.11(+1.52%)
Jun 07, 2016 7.320 7.480 7.220 7.220 261,230 -0.12(-1.63%)
Jun 06, 2016 7.340 7.430 7.160 7.340 166,585 +0.06(+0.82%)
Jun 03, 2016 7.480 7.480 7.190 7.280 208,909 -0.21(-2.80%)
Jun 02, 2016 7.370 7.620 7.290 7.490 661,514 +0.12(+1.63%)
Jun 01, 2016 7.220 7.400 7.120 7.370 353,722 +0.12(+1.66%)
May 31, 2016 7.110 7.370 7.060 7.250 525,097 +0.17(+2.40%)
May 27, 2016 7.030 7.080 7.080 7.080 168,900 +0.07(+1.00%)
May 26, 2016 6.980 7.055 6.880 7.010 199,160 +0.05(+0.79%)
May 25, 2016 7.090 7.200 6.870 6.955 267,368 -0.12(-1.63%)
May 24, 2016 7.010 7.150 6.920 7.070 515,288 +0.09(+1.29%)
May 23, 2016 6.840 7.180 6.710 6.980 428,002 +0.16(+2.35%)
May 20, 2016 6.790 6.950 6.730 6.820 428,974 +0.07(+1.04%)
May 19, 2016 7.050 7.230 6.515 6.750 514,237 -0.35(-4.93%)
May 18, 2016 7.020 7.110 6.900 7.100 224,369 +0.06(+0.85%)
May 17, 2016 7.370 7.370 6.690 7.040 734,902 -0.30(-4.09%)
May 16, 2016 7.690 7.770 7.180 7.340 406,237 -0.35(-4.55%)
May 13, 2016 7.740 7.810 7.610 7.690 427,485 -0.07(-0.90%)
May 12, 2016 7.930 7.980 7.660 7.760 311,282 -0.11(-1.40%)
May 11, 2016 7.980 8.070 7.790 7.870 437,711 -0.13(-1.62%)
May 10, 2016 8.620 8.690 7.920 8.000 309,086 -0.58(-6.76%)
May 09, 2016 8.290 8.690 8.270 8.580 585,592 +0.59(+7.38%)
May 06, 2016 7.960 8.010 7.750 7.990 341,695 +0.04(+0.50%)
May 05, 2016 8.000 8.260 7.820 7.950 473,825 -0.05(-0.62%)
May 04, 2016 7.980 8.160 7.910 8.000 276,925 -0.06(-0.74%)
May 03, 2016 8.030 8.220 8.020 8.060 274,788 -0.04(-0.49%)
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.