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, 2013 9.750 9.830 9.600 9.620 0 -0.13(-1.33%)
Apr 29, 2013 9.610 9.790 9.600 9.750 12,019 +0.21(+2.20%)
Apr 26, 2013 9.210 9.750 9.280 9.540 14,351 +0.26(+2.80%)
Apr 25, 2013 9.750 9.750 9.210 9.280 16,181 -0.42(-4.33%)
Apr 24, 2013 9.740 9.870 9.660 9.700 0 -0.05(-0.51%)
Apr 23, 2013 9.750 9.750 9.740 9.750 19,855 +0.02(+0.21%)
Apr 22, 2013 9.940 9.950 9.660 9.730 11,790 -0.05(-0.51%)
Apr 19, 2013 9.750 9.880 9.570 9.780 10,700 +0.03(+0.31%)
Apr 18, 2013 9.990 9.990 9.510 9.750 12,199 -0.25(-2.50%)
Apr 17, 2013 9.710 10.00 9.260 10.00 36,557 +0.11(+1.11%)
Apr 16, 2013 9.700 9.990 9.700 9.890 5,341 -0.02(-0.20%)
Apr 15, 2013 9.810 9.990 9.780 9.910 5,282 -0.09(-0.90%)
Apr 12, 2013 9.980 10.00 9.910 10.00 5,025 +0.07(+0.70%)
Apr 11, 2013 9.890 10.06 9.850 9.930 16,604 +0.07(+0.71%)
Apr 10, 2013 10.07 10.10 9.600 9.860 20,483 +0.03(+0.31%)
Apr 09, 2013 9.610 10.09 9.260 9.830 9,720 -0.03(-0.30%)
Apr 08, 2013 10.05 10.08 9.850 9.860 8,400 -0.14(-1.40%)
Apr 05, 2013 9.930 10.18 9.930 10.00 6,643 +0.01(+0.10%)
Apr 04, 2013 9.930 10.27 9.930 9.990 13,331 +0.01(+0.10%)
Apr 03, 2013 10.06 10.20 9.800 9.980 17,080 -0.12(-1.19%)
Apr 02, 2013 9.950 10.10 9.900 10.10 16,315 +0.11(+1.10%)
Apr 01, 2013 9.770 10.01 9.770 9.990 171,647 +0.19(+1.94%)
Mar 28, 2013 9.870 10.10 9.700 9.800 27,690 -0.05(-0.51%)
Mar 27, 2013 9.830 9.980 9.810 9.850 18,734 -0.10(-1.01%)
Mar 26, 2013 10.23 10.23 9.810 9.950 14,169 +0.01(+0.10%)
Mar 25, 2013 9.900 9.950 9.750 9.940 9,318 +0.05(+0.51%)
Mar 22, 2013 9.896 9.900 9.380 9.890 13,989 +0.00(+0.00%)
Mar 21, 2013 9.840 9.940 9.770 9.890 6,251 +0.05(+0.51%)
Mar 20, 2013 9.750 9.920 9.750 9.840 12,177 -0.03(-0.30%)
Mar 19, 2013 9.960 9.960 9.740 9.870 6,852 +0.15(+1.54%)
Mar 18, 2013 9.950 9.950 9.720 9.720 3,200 -0.04(-0.41%)
Mar 15, 2013 9.700 9.900 9.620 9.760 26,301 +0.06(+0.62%)
Mar 14, 2013 9.850 9.950 9.700 9.700 77,130 -0.01(-0.10%)
Mar 13, 2013 9.800 9.850 9.700 9.710 15,105 -0.02(-0.21%)
Mar 12, 2013 9.750 9.850 9.700 9.730 54,100 -0.01(-0.10%)
Mar 11, 2013 9.800 9.800 9.740 9.740 5,358 +0.00(+0.00%)
Mar 08, 2013 9.940 9.940 9.650 9.740 137,307 -0.02(-0.15%)
Mar 07, 2013 9.814 9.840 9.700 9.755 66,100 -0.03(-0.36%)
Mar 06, 2013 9.750 9.800 9.680 9.790 79,989 +0.09(+0.93%)
Mar 05, 2013 9.360 9.880 9.360 9.700 105,100 +0.40(+4.30%)
Mar 04, 2013 9.940 9.950 9.300 9.300 6,172 -0.45(-4.62%)
Mar 01, 2013 9.890 9.920 9.740 9.750 8,639 +0.00(+0.00%)
Feb 28, 2013 9.650 9.800 9.650 9.750 7,900 -0.15(-1.52%)
Feb 27, 2013 9.900 9.940 9.800 9.900 25,204 -0.02(-0.20%)
Feb 26, 2013 9.950 9.950 9.840 9.920 25,179 -0.01(-0.10%)
Feb 22, 2013 9.840 9.980 9.680 9.930 60,012 +0.07(+0.71%)
Feb 21, 2013 9.970 9.970 9.830 9.860 4,169 -0.09(-0.90%)
Feb 20, 2013 9.950 9.950 9.840 9.950 24,894 +0.01(+0.10%)
Feb 19, 2013 10.00 10.10 9.740 9.940 10,800 +0.00(+0.00%)
Feb 15, 2013 9.940 9.950 9.930 9.940 2,729 -0.01(-0.10%)
Feb 14, 2013 9.880 10.05 9.860 9.950 16,050 +0.19(+1.95%)
Feb 13, 2013 9.890 10.00 9.750 9.760 19,450 -0.02(-0.20%)
Feb 12, 2013 10.00 10.00 9.750 9.780 30,323 -0.17(-1.71%)
Feb 11, 2013 10.00 10.00 9.920 9.950 14,990 +0.00(+0.00%)
Feb 08, 2013 9.830 10.12 9.750 9.950 19,097 +0.02(+0.20%)
Feb 07, 2013 9.870 10.03 9.850 9.930 33,862 +0.12(+1.22%)
Feb 06, 2013 9.940 10.04 9.700 9.810 526,822 +0.88(+9.85%)
Feb 04, 2013 9.500 9.750 8.110 8.930 618,473 -0.57(-6.00%)
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.