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 (%)
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%)
May 02, 2016 8.070 8.190 7.875 8.100 288,921 +0.09(+1.12%)
Apr 29, 2016 7.970 8.120 7.920 8.010 247,016 +0.05(+0.63%)
Apr 28, 2016 8.160 8.330 7.920 7.960 240,444 -0.24(-2.93%)
Apr 27, 2016 8.280 8.340 8.030 8.200 256,421 -0.14(-1.68%)
Apr 26, 2016 8.360 8.510 8.235 8.340 213,421 +0.00(+0.00%)
Apr 25, 2016 8.500 8.523 8.230 8.340 271,105 -0.16(-1.88%)
Apr 22, 2016 8.590 8.680 8.420 8.500 440,016 -0.10(-1.16%)
Apr 21, 2016 8.490 8.830 8.386 8.600 238,872 +0.13(+1.53%)
Apr 20, 2016 8.450 8.510 8.300 8.470 188,678 +0.00(+0.00%)
Apr 19, 2016 8.460 8.760 8.395 8.470 336,864 -0.28(-3.20%)
Apr 18, 2016 8.820 8.830 8.640 8.750 218,697 -0.06(-0.68%)
Apr 15, 2016 8.880 9.010 8.810 8.810 174,320 -0.09(-1.01%)
Apr 14, 2016 9.030 9.060 8.870 8.900 114,796 -0.10(-1.11%)
Apr 13, 2016 8.590 9.070 8.560 9.000 274,756 +0.45(+5.26%)
Apr 12, 2016 8.470 8.690 8.380 8.550 251,013 +0.11(+1.30%)
Apr 11, 2016 8.560 8.690 8.370 8.440 237,229 -0.07(-0.82%)
Apr 08, 2016 8.450 8.520 8.205 8.510 481,653 +0.10(+1.19%)
Apr 07, 2016 8.380 8.490 8.190 8.410 422,295 +0.01(+0.12%)
Apr 06, 2016 8.220 8.450 8.190 8.400 998,345 +0.20(+2.44%)
Apr 05, 2016 8.390 8.505 8.020 8.200 303,810 -0.21(-2.50%)
Apr 04, 2016 8.540 8.600 8.390 8.410 302,758 -0.10(-1.18%)
Apr 01, 2016 8.410 8.700 8.350 8.510 272,022 -0.01(-0.12%)
Mar 31, 2016 8.360 8.720 8.310 8.520 558,249 +0.27(+3.27%)
Mar 30, 2016 8.450 8.870 8.230 8.250 812,844 -0.18(-2.14%)
Mar 29, 2016 8.250 8.660 8.220 8.430 832,635 +0.49(+6.17%)
Mar 28, 2016 8.140 8.250 7.820 7.940 308,827 -0.13(-1.61%)
Mar 24, 2016 8.050 8.070 8.070 8.070 203,200 +0.00(+0.00%)
Mar 23, 2016 8.670 8.935 8.050 8.070 247,122 -0.64(-7.35%)
Mar 22, 2016 8.830 9.040 8.630 8.710 171,021 -0.21(-2.35%)
Mar 21, 2016 8.740 8.960 8.660 8.920 261,281 +0.18(+2.06%)
Mar 18, 2016 8.500 8.760 8.440 8.740 435,039 +0.31(+3.68%)
Mar 17, 2016 8.260 8.440 8.190 8.430 390,093 +0.17(+2.06%)
Mar 16, 2016 8.830 8.900 7.980 8.260 1,022,942 -0.75(-8.32%)
Mar 15, 2016 9.470 9.850 8.850 9.010 320,939 -0.47(-4.96%)
Mar 14, 2016 9.450 9.835 9.140 9.480 325,931 +0.01(+0.11%)
Mar 11, 2016 9.310 9.640 9.255 9.470 417,480 +0.22(+2.38%)
Mar 10, 2016 9.810 9.810 9.160 9.250 468,117 -0.50(-5.13%)
Mar 09, 2016 9.500 9.750 9.420 9.750 150,991 +0.30(+3.17%)
Mar 08, 2016 9.650 9.775 9.420 9.450 217,094 -0.30(-3.08%)
Mar 07, 2016 9.760 9.820 9.530 9.750 275,828 -0.11(-1.12%)
Mar 04, 2016 11.07 11.07 9.300 9.860 484,735 +0.24(+2.49%)
Mar 03, 2016 9.610 9.780 9.490 9.620 277,941 +0.05(+0.52%)
Mar 02, 2016 9.600 9.660 9.470 9.570 228,851 -0.04(-0.42%)
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.