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 (%)
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%)
Aug 03, 2015 12.44 12.64 12.25 12.51 165,038 +0.09(+0.72%)
Jul 31, 2015 12.59 12.68 12.34 12.42 353,000 -0.22(-1.74%)
Jul 30, 2015 12.26 12.67 12.26 12.64 495,253 +0.32(+2.60%)
Jul 29, 2015 12.37 12.43 12.17 12.32 103,883 -0.05(-0.40%)
Jul 28, 2015 12.18 12.43 11.96 12.37 153,341 +0.25(+2.06%)
Jul 27, 2015 12.08 12.21 11.95 12.12 152,064 -0.01(-0.08%)
Jul 24, 2015 12.17 12.40 12.11 12.13 206,974 -0.16(-1.30%)
Jul 23, 2015 12.52 12.63 12.26 12.29 145,467 -0.19(-1.52%)
Jul 22, 2015 12.46 12.66 12.33 12.48 159,146 -0.06(-0.48%)
Jul 21, 2015 12.62 12.70 12.39 12.54 233,727 -0.04(-0.32%)
Jul 20, 2015 12.98 12.98 12.52 12.58 265,195 -0.41(-3.16%)
Jul 17, 2015 13.13 13.16 12.98 12.99 147,863 -0.09(-0.69%)
Jul 16, 2015 13.16 13.22 13.05 13.08 122,562 -0.02(-0.15%)
Jul 15, 2015 13.38 13.39 13.07 13.10 134,790 -0.23(-1.73%)
Jul 14, 2015 13.24 13.39 13.10 13.33 131,492 +0.13(+0.98%)
Jul 13, 2015 12.95 13.22 12.91 13.20 126,269 +0.37(+2.88%)
Jul 10, 2015 12.80 12.95 12.58 12.83 164,585 +0.17(+1.34%)
Jul 09, 2015 13.10 13.22 12.63 12.66 285,608 -0.29(-2.24%)
Jul 08, 2015 13.22 13.38 12.82 12.95 198,092 -0.41(-3.07%)
Jul 07, 2015 13.28 13.37 12.91 13.36 418,212 +0.07(+0.53%)
Jul 06, 2015 13.03 13.30 13.01 13.29 261,662 +0.18(+1.37%)
Jul 02, 2015 13.10 13.11 13.11 13.11 238,600 +0.02(+0.15%)
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.