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 (%)
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%)
Dec 04, 2012 9.920 9.970 9.910 9.970 1,258,768 +0.04(+0.40%)
Nov 30, 2012 9.930 9.930 9.910 9.930 3,100 +0.01(+0.10%)
Nov 29, 2012 9.920 9.920 9.920 9.920 1,300 +0.00(+0.00%)
Nov 28, 2012 9.910 9.920 9.900 9.920 5,571 +0.01(+0.10%)
Nov 27, 2012 9.900 9.910 9.900 9.910 38,060 +0.00(+0.00%)
Nov 26, 2012 9.910 9.910 9.900 9.910 8,313 +0.00(+0.00%)
Nov 21, 2012 9.890 9.910 9.910 9.910 114,400 +0.01(+0.10%)
Nov 20, 2012 9.890 9.910 9.880 9.900 59,618 +0.01(+0.10%)
Nov 19, 2012 9.910 9.910 9.890 9.890 600 -0.02(-0.20%)
Nov 16, 2012 9.880 9.910 9.880 9.910 12,600 +0.02(+0.20%)
Nov 15, 2012 9.890 9.900 9.890 9.890 18,400 +0.00(+0.00%)
Nov 14, 2012 9.890 9.890 9.890 9.890 10,000 -0.03(-0.30%)
Nov 13, 2012 9.890 9.920 9.890 9.920 11,100 +0.00(+0.00%)
Nov 12, 2012 9.980 9.980 9.890 9.920 14,218 -0.02(-0.20%)
Nov 09, 2012 9.950 9.950 9.940 9.940 5,100 -0.01(-0.10%)
Nov 08, 2012 9.990 10.06 9.900 9.950 171,800 +0.05(+0.51%)
Nov 05, 2012 9.900 9.900 9.900 9.900 400 +0.01(+0.10%)
Oct 26, 2012 9.890 9.890 9.890 9.890 1,100 +0.00(+0.00%)
Oct 23, 2012 9.800 9.890 9.890 9.890 300 +0.00(+0.00%)
Oct 18, 2012 9.890 9.890 9.890 9.890 0 -0.06(-0.60%)
Sep 26, 2012 9.950 9.950 9.950 9.950 400 -0.01(-0.10%)
Sep 20, 2012 9.980 9.960 9.960 9.960 10,300 -0.01(-0.10%)
Sep 06, 2012 9.970 9.970 9.970 9.970 200 -0.02(-0.20%)
Aug 20, 2012 9.990 9.990 9.990 9.990 100 -0.28(-2.73%)
Aug 11, 2012 10.27 10.27 10.27 0 +0.00(+0.00%)
Aug 10, 2012 9.930 10.27 9.930 10.27 2,170 +0.47(+4.80%)
Aug 08, 2012 9.800 9.800 9.800 9.800 500 -0.02(-0.20%)
Jul 31, 2012 9.820 9.820 9.820 9.820 100 +0.03(+0.31%)
Jul 12, 2012 9.790 9.790 9.790 9.790 10,000 +0.01(+0.10%)
Jul 09, 2012 9.780 9.780 9.780 9.780 0 -0.01(-0.10%)
Jul 06, 2012 9.780 9.790 9.780 9.790 400 +0.01(+0.10%)
Jul 05, 2012 9.780 9.780 9.780 9.780 4,300 +0.01(+0.10%)
Jun 28, 2012 9.770 9.770 9.770 9.770 0 +0.00(+0.00%)
Jun 27, 2012 9.760 9.770 9.760 9.770 3,498 +0.01(+0.10%)
Jun 26, 2012 9.760 9.760 9.760 9.760 1,000 +0.00(+0.00%)
Jun 25, 2012 9.740 9.760 9.740 9.760 4,100 +0.04(+0.41%)
Jun 21, 2012 9.720 9.720 9.720 9.720 2,000 +0.00(+0.00%)
Jun 20, 2012 9.710 9.750 9.710 9.720 1,745 -0.02(-0.21%)
Jun 18, 2012 9.720 9.740 9.740 9.740 600 +0.01(+0.10%)
Jun 13, 2012 9.730 9.730 9.730 9.730 100 +0.01(+0.10%)
Jun 12, 2012 9.710 9.740 9.710 9.720 600 -0.06(-0.61%)
Jun 11, 2012 9.780 9.780 9.780 9.780 500 +0.07(+0.72%)
Jun 08, 2012 9.710 9.710 9.710 9.710 104 -0.05(-0.51%)
Jun 07, 2012 9.760 9.760 9.760 9.760 104 +0.05(+0.51%)
Jun 06, 2012 9.710 9.710 9.710 9.710 125 +0.00(+0.00%)
Jun 05, 2012 9.710 9.710 9.710 9.710 100 +0.00(+0.00%)
Jun 04, 2012 9.710 9.710 9.710 9.710 40,000 -0.07(-0.72%)
May 31, 2012 9.780 9.780 9.780 9.780 0 +0.07(+0.72%)
May 30, 2012 9.710 9.710 9.710 9.710 100 -0.07(-0.72%)
May 29, 2012 9.710 9.780 9.710 9.780 1,571 +0.08(+0.82%)
May 25, 2012 9.690 9.710 9.690 9.700 89,307 -0.01(-0.10%)
May 23, 2012 9.710 9.710 9.710 9.710 500,000 -0.04(-0.41%)
May 09, 2012 9.740 9.750 9.750 9.750 2,100 +0.00(+0.00%)
May 07, 2012 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
May 02, 2012 9.750 9.750 9.750 9.750 8,800 +0.01(+0.10%)
May 01, 2012 9.740 9.740 9.740 9.740 14,600 -0.01(-0.10%)
Apr 30, 2012 9.760 9.770 9.750 9.750 1,300 +0.01(+0.10%)
Apr 17, 2012 9.730 9.740 9.740 9.740 6,600 +0.01(+0.10%)
Apr 16, 2012 9.720 9.730 9.720 9.730 4,700 +0.02(+0.21%)
Apr 13, 2012 9.710 9.710 9.710 9.710 100 -0.01(-0.10%)
Apr 11, 2012 9.720 9.720 9.720 9.720 500 -0.01(-0.10%)
Apr 10, 2012 9.720 9.730 9.720 9.730 5,000 +0.00(+0.00%)
Apr 03, 2012 9.710 9.730 9.730 9.730 17,000 +0.01(+0.10%)
Mar 30, 2012 9.720 9.720 9.720 9.720 10,400 +0.00(+0.00%)
Mar 28, 2012 9.720 9.720 9.720 9.720 276,100 +0.01(+0.10%)
Mar 23, 2012 9.710 9.710 9.710 9.710 200 +0.00(+0.00%)
Mar 21, 2012 9.660 9.710 9.710 9.710 400 -0.02(-0.21%)
Mar 20, 2012 9.700 9.745 9.700 9.730 6,400 -0.02(-0.21%)
Mar 15, 2012 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Mar 13, 2012 9.750 9.750 9.750 9.750 1,200 +0.03(+0.31%)
Mar 07, 2012 9.720 9.720 9.720 9.720 0 -0.04(-0.41%)
Mar 06, 2012 9.760 9.760 9.760 9.760 100 +0.09(+0.93%)
Mar 05, 2012 9.690 9.760 9.670 9.670 15,523 -0.09(-0.92%)
Feb 29, 2012 9.750 9.760 9.760 9.760 2,000 +0.00(+0.00%)
Feb 27, 2012 9.680 9.760 9.760 9.760 6,400 +0.08(+0.83%)
Feb 23, 2012 9.680 9.680 9.680 9.680 0 +0.06(+0.62%)
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.