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 30, 2015 15.42 15.83 15.33 15.39 307,506 -0.19(-1.19%)
Jan 29, 2015 15.17 15.59 15.11 15.58 269,166 +0.39(+2.57%)
Jan 28, 2015 15.59 15.60 15.10 15.19 355,228 -0.35(-2.25%)
Jan 27, 2015 15.35 16.01 15.04 15.54 227,786 -0.15(-0.96%)
Jan 26, 2015 15.36 15.72 15.23 15.69 462,973 +0.33(+2.15%)
Jan 23, 2015 15.50 15.69 15.24 15.36 246,305 -0.10(-0.65%)
Jan 22, 2015 15.25 15.50 15.00 15.46 305,170 +0.37(+2.45%)
Jan 21, 2015 14.75 15.35 14.65 15.09 782,904 +0.28(+1.89%)
Jan 20, 2015 14.70 15.00 14.48 14.81 238,428 +0.31(+2.14%)
Jan 16, 2015 14.31 14.56 14.15 14.50 237,406 +0.17(+1.19%)
Jan 15, 2015 14.38 14.75 14.25 14.33 491,198 -0.15(-1.04%)
Jan 14, 2015 14.39 14.74 14.34 14.48 242,093 -0.06(-0.41%)
Jan 13, 2015 14.49 14.80 14.25 14.54 235,081 +0.18(+1.25%)
Jan 12, 2015 14.65 14.85 14.30 14.36 252,773 -0.29(-1.98%)
Jan 09, 2015 14.73 14.90 14.52 14.65 232,516 -0.04(-0.27%)
Jan 08, 2015 13.92 14.94 13.73 14.69 793,540 +0.93(+6.76%)
Jan 07, 2015 13.97 14.12 13.50 13.76 295,143 -0.01(-0.07%)
Jan 06, 2015 14.25 14.37 13.55 13.77 511,022 -0.40(-2.82%)
Jan 05, 2015 14.31 14.50 13.83 14.17 469,307 -0.26(-1.80%)
Jan 02, 2015 13.78 14.48 13.74 14.43 365,472 +0.82(+6.02%)
Dec 31, 2014 13.99 13.61 13.61 13.61 426,900 -0.32(-2.30%)
Dec 30, 2014 14.00 14.11 13.80 13.93 126,278 -0.09(-0.64%)
Dec 29, 2014 13.97 14.15 13.81 14.02 173,727 +0.00(+0.00%)
Dec 26, 2014 13.92 14.23 13.92 14.02 177,347 +0.20(+1.45%)
Dec 24, 2014 13.89 13.82 13.82 13.82 110,100 +0.00(+0.00%)
Dec 23, 2014 13.84 14.12 13.57 13.82 342,152 +0.25(+1.84%)
Dec 22, 2014 13.74 13.90 13.51 13.57 181,282 -0.18(-1.31%)
Dec 19, 2014 13.56 13.84 13.28 13.75 623,648 +0.16(+1.18%)
Dec 18, 2014 13.82 13.83 13.53 13.59 233,570 -0.05(-0.40%)
Dec 17, 2014 13.26 13.69 13.26 13.64 278,000 +0.38(+2.90%)
Dec 16, 2014 13.15 13.57 13.11 13.26 185,228 +0.01(+0.08%)
Dec 15, 2014 13.42 13.62 13.15 13.25 206,809 -0.08(-0.60%)
Dec 12, 2014 13.32 13.63 13.25 13.33 145,813 -0.17(-1.26%)
Dec 11, 2014 13.61 13.88 13.46 13.50 198,699 +0.01(+0.07%)
Dec 10, 2014 13.47 13.74 13.46 13.49 362,469 -0.03(-0.22%)
Dec 09, 2014 13.25 13.69 13.07 13.52 689,501 +0.02(+0.15%)
Dec 08, 2014 13.63 13.73 13.45 13.50 341,858 -0.12(-0.88%)
Dec 05, 2014 13.67 13.77 13.50 13.62 175,676 +0.08(+0.59%)
Dec 04, 2014 13.62 13.73 13.48 13.54 252,280 -0.06(-0.44%)
Dec 03, 2014 13.50 13.75 13.31 13.60 316,667 +0.12(+0.89%)
Dec 02, 2014 13.09 13.60 13.09 13.48 455,456 +0.36(+2.74%)
Dec 01, 2014 13.27 13.37 12.87 13.12 536,299 -0.14(-1.06%)
Nov 28, 2014 13.30 13.36 13.11 13.26 183,592 -0.02(-0.15%)
Nov 26, 2014 13.46 13.28 13.28 13.28 430,100 -0.11(-0.82%)
Nov 25, 2014 13.30 13.40 12.97 13.39 387,395 +0.07(+0.53%)
Nov 24, 2014 12.98 13.33 12.88 13.32 341,989 +0.33(+2.54%)
Nov 21, 2014 12.93 13.32 12.90 12.99 528,785 +0.23(+1.80%)
Nov 20, 2014 12.55 12.82 12.41 12.76 247,198 +0.15(+1.19%)
Nov 19, 2014 12.46 12.66 12.24 12.61 479,621 -0.12(-0.94%)
Nov 18, 2014 12.45 12.97 12.19 12.73 281,669 +0.35(+2.83%)
Nov 17, 2014 12.82 13.04 12.34 12.38 282,124 -0.51(-3.96%)
Nov 14, 2014 13.08 13.25 12.86 12.89 246,223 -0.19(-1.45%)
Nov 13, 2014 13.42 13.51 12.99 13.08 288,040 -0.26(-1.95%)
Nov 12, 2014 13.12 13.43 13.03 13.34 286,884 +0.11(+0.83%)
Nov 11, 2014 13.33 13.50 12.85 13.23 378,434 -0.15(-1.12%)
Nov 10, 2014 12.68 13.47 12.58 13.38 881,197 +0.65(+5.11%)
Nov 07, 2014 11.98 12.79 11.98 12.73 784,081 +0.42(+3.41%)
Nov 06, 2014 12.38 12.48 12.18 12.31 335,335 +0.02(+0.16%)
Nov 05, 2014 12.57 12.73 12.15 12.29 488,820 -0.13(-1.05%)
Nov 04, 2014 12.14 12.49 11.97 12.42 347,202 +0.22(+1.80%)
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.