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 (%)
Apr 30, 2015 12.93 13.08 12.73 12.77 476,801 -0.24(-1.84%)
Apr 29, 2015 13.03 13.18 12.88 13.01 166,266 -0.06(-0.46%)
Apr 28, 2015 13.10 13.41 13.00 13.07 176,092 -0.08(-0.61%)
Apr 27, 2015 13.24 13.71 13.13 13.15 131,070 -0.10(-0.75%)
Apr 24, 2015 13.76 13.76 13.23 13.25 226,580 -0.46(-3.36%)
Apr 23, 2015 13.69 13.82 13.48 13.71 223,908 +0.02(+0.15%)
Apr 22, 2015 13.70 13.83 13.57 13.69 189,331 +0.01(+0.07%)
Apr 21, 2015 13.65 13.88 13.57 13.68 242,106 +0.11(+0.81%)
Apr 20, 2015 13.86 13.93 13.53 13.57 289,884 -0.18(-1.31%)
Apr 17, 2015 13.86 13.87 13.54 13.75 374,847 -0.11(-0.76%)
Apr 16, 2015 13.37 13.88 13.37 13.86 381,491 +0.46(+3.47%)
Apr 15, 2015 13.45 13.55 13.24 13.39 277,775 +0.04(+0.30%)
Apr 14, 2015 13.02 13.44 13.02 13.35 179,022 +0.30(+2.30%)
Apr 13, 2015 12.99 13.29 12.99 13.05 236,925 +0.02(+0.15%)
Apr 10, 2015 13.33 13.33 12.78 13.03 611,789 -0.21(-1.59%)
Apr 09, 2015 13.26 13.62 13.22 13.24 187,680 -0.08(-0.60%)
Apr 08, 2015 13.42 13.66 13.01 13.32 195,145 -0.10(-0.75%)
Apr 07, 2015 13.18 13.50 13.18 13.42 528,903 +0.27(+2.05%)
Apr 06, 2015 13.32 13.52 13.13 13.15 146,981 -0.31(-2.30%)
Apr 02, 2015 13.11 13.46 13.46 13.46 224,400 +0.32(+2.44%)
Apr 01, 2015 13.26 13.49 12.90 13.14 506,904 -0.17(-1.28%)
Mar 31, 2015 13.14 13.33 13.00 13.31 478,802 +0.08(+0.60%)
Mar 30, 2015 13.00 13.50 13.00 13.23 317,434 -0.15(-1.12%)
Mar 27, 2015 13.43 13.52 13.08 13.38 408,882 -0.02(-0.15%)
Mar 26, 2015 13.72 13.80 13.38 13.40 314,619 -0.39(-2.83%)
Mar 25, 2015 14.29 14.52 13.72 13.79 334,625 -0.50(-3.50%)
Mar 24, 2015 14.56 14.77 14.25 14.29 491,229 -0.26(-1.79%)
Mar 23, 2015 14.33 14.56 14.15 14.55 345,774 +0.15(+1.04%)
Mar 20, 2015 14.20 14.44 14.11 14.40 765,204 +0.28(+1.95%)
Mar 19, 2015 13.92 14.50 13.82 14.12 761,498 +0.21(+1.55%)
Mar 18, 2015 13.49 13.92 13.40 13.91 710,880 +0.34(+2.51%)
Mar 17, 2015 13.10 13.58 13.03 13.57 714,023 +0.42(+3.19%)
Mar 16, 2015 13.26 13.42 13.12 13.15 237,492 -0.06(-0.45%)
Mar 13, 2015 13.27 13.41 13.07 13.21 217,400 -0.07(-0.53%)
Mar 12, 2015 13.22 13.33 13.11 13.28 261,283 +0.17(+1.30%)
Mar 11, 2015 12.82 13.26 12.82 13.11 500,024 +0.04(+0.31%)
Mar 10, 2015 13.22 13.30 12.90 13.07 315,840 -0.44(-3.26%)
Mar 09, 2015 13.20 13.54 13.11 13.51 349,554 +0.37(+2.82%)
Mar 06, 2015 13.48 14.08 13.03 13.14 673,286 -0.36(-2.67%)
Mar 05, 2015 13.45 13.55 13.30 13.50 384,733 +0.10(+0.75%)
Mar 04, 2015 13.04 13.54 13.20 13.40 476,443 +0.20(+1.52%)
Mar 03, 2015 13.38 13.55 13.12 13.20 571,351 -0.20(-1.46%)
Mar 02, 2015 13.33 13.51 13.25 13.39 265,652 +0.09(+0.71%)
Feb 27, 2015 13.57 13.82 13.26 13.30 571,140 +0.17(+1.29%)
Feb 26, 2015 13.09 13.20 12.95 13.13 491,859 +0.06(+0.46%)
Feb 25, 2015 13.08 13.30 12.95 13.07 225,273 +0.03(+0.23%)
Feb 24, 2015 13.10 13.19 12.89 13.04 552,463 -0.01(-0.04%)
Feb 23, 2015 13.23 13.38 12.98 13.04 708,603 -0.27(-1.99%)
Feb 20, 2015 13.66 13.81 13.25 13.31 471,291 -0.34(-2.49%)
Feb 19, 2015 13.64 13.82 13.46 13.65 360,482 +0.00(+0.00%)
Feb 18, 2015 13.78 13.85 13.56 13.65 489,686 -0.10(-0.73%)
Feb 17, 2015 13.61 13.86 13.58 13.75 405,260 +0.19(+1.40%)
Feb 13, 2015 13.25 13.56 13.56 13.56 922,800 +0.29(+2.19%)
Feb 12, 2015 13.56 13.75 12.90 13.27 3,841,055 +0.32(+2.47%)
Feb 11, 2015 13.26 13.44 12.57 12.95 1,311,507 -0.50(-3.68%)
Feb 10, 2015 13.68 13.68 12.70 13.45 988,132 -0.05(-0.41%)
Feb 09, 2015 15.15 15.15 13.22 13.50 991,554 -2.20(-14.01%)
Feb 06, 2015 15.70 15.87 15.46 15.70 187,599 -0.04(-0.25%)
Feb 05, 2015 15.46 15.84 15.30 15.74 152,547 +0.29(+1.88%)
Feb 04, 2015 15.43 15.57 15.21 15.45 170,295 -0.03(-0.19%)
Feb 03, 2015 15.29 15.55 15.24 15.48 180,643 +0.18(+1.18%)
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.