Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2014
11.45
11.55
10.93
11.13
375,981
-0.28(-2.45%)
May 29, 2014
11.59
11.60
11.33
11.41
329,671
-0.07(-0.61%)
May 28, 2014
11.41
11.60
11.25
11.48
433,675
+0.07(+0.61%)
May 27, 2014
11.61
11.68
11.34
11.41
358,220
-0.06(-0.52%)
May 23, 2014
11.31
11.47
11.47
11.47
367,800
+0.21(+1.89%)
May 22, 2014
10.90
11.32
10.89
11.26
265,778
+0.43(+3.95%)
May 21, 2014
10.97
11.04
10.75
10.83
564,037
-0.08(-0.73%)
May 20, 2014
11.13
11.25
10.79
10.91
678,409
-0.21(-1.84%)
May 19, 2014
10.96
11.24
10.94
11.12
912,613
+0.08(+0.68%)
May 16, 2014
11.30
11.50
10.95
11.04
652,448
-0.27(-2.39%)
May 15, 2014
11.01
11.38
10.75
11.31
487,376
+0.28(+2.54%)
May 14, 2014
11.00
11.05
10.83
11.03
455,065
+0.03(+0.27%)
May 13, 2014
10.94
11.09
10.65
11.00
462,682
+0.08(+0.73%)
May 12, 2014
10.45
11.31
10.38
10.92
581,745
+0.48(+4.60%)
May 09, 2014
9.580
10.92
9.370
10.44
1,260,885
+0.69(+7.08%)
May 08, 2014
10.11
10.34
9.640
9.750
1,791,813
-0.35(-3.47%)
May 07, 2014
10.12
10.35
9.950
10.10
1,424,811
-0.05(-0.49%)
May 06, 2014
10.81
10.98
10.08
10.15
1,149,752
-0.70(-6.45%)
May 05, 2014
10.90
11.03
10.72
10.85
631,821
-0.18(-1.63%)
May 02, 2014
11.05
11.25
10.94
11.03
317,785
+0.00(+0.00%)
May 01, 2014
11.06
11.25
10.61
11.03
619,483
+0.00(+0.00%)
Apr 30, 2014
10.69
11.16
10.60
11.03
908,375
+0.34(+3.18%)
Apr 29, 2014
11.25
11.26
10.42
10.69
2,256,702
-0.99(-8.48%)
Apr 28, 2014
12.24
12.24
11.41
11.68
987,260
-0.54(-4.42%)
Apr 25, 2014
12.79
12.79
12.14
12.22
645,275
-0.65(-5.05%)
Apr 24, 2014
13.24
13.24
12.73
12.87
568,232
-0.30(-2.28%)
Apr 23, 2014
13.33
13.33
12.93
13.17
267,475
-0.18(-1.35%)
Apr 22, 2014
13.09
13.56
12.81
13.35
483,891
+0.33(+2.53%)
Apr 21, 2014
13.21
13.39
12.79
13.02
430,972
-0.16(-1.21%)
Apr 17, 2014
12.27
13.18
13.18
13.18
1,254,800
+0.83(+6.72%)
Apr 16, 2014
12.06
12.64
11.71
12.35
755,494
+0.40(+3.35%)
Apr 15, 2014
11.85
12.03
11.48
11.95
1,431,511
+0.13(+1.10%)
Apr 14, 2014
12.92
13.26
11.60
11.82
1,341,159
-1.01(-7.87%)
Apr 11, 2014
13.06
13.35
12.67
12.83
886,289
-0.32(-2.43%)
Apr 10, 2014
13.90
14.09
13.04
13.15
856,988
-0.72(-5.19%)
Apr 09, 2014
13.66
14.03
13.26
13.87
1,243,827
+0.27(+1.99%)
Apr 08, 2014
14.07
14.15
13.44
13.60
975,493
-0.44(-3.13%)
Apr 07, 2014
14.86
15.13
13.96
14.04
924,911
-0.88(-5.90%)
Apr 04, 2014
15.76
15.92
14.86
14.92
586,662
-0.69(-4.42%)
Apr 03, 2014
16.29
16.34
15.27
15.61
666,993
-0.68(-4.17%)
Apr 02, 2014
16.34
16.48
16.18
16.29
237,227
-0.05(-0.31%)
Apr 01, 2014
15.77
16.36
15.63
16.34
414,790
+0.56(+3.55%)
Mar 31, 2014
15.36
15.86
15.20
15.78
298,966
+0.48(+3.14%)
Mar 28, 2014
15.14
15.68
15.08
15.30
274,355
+0.15(+0.99%)
Mar 27, 2014
15.54
15.68
15.12
15.15
329,654
-0.40(-2.57%)
Mar 26, 2014
15.90
16.12
15.50
15.55
367,832
-0.27(-1.71%)
Mar 25, 2014
16.35
16.40
15.57
15.82
575,031
+0.24(+1.54%)
Mar 24, 2014
15.83
15.91
15.33
15.58
583,151
-0.23(-1.45%)
Mar 21, 2014
16.74
16.74
15.56
15.81
1,015,875
-0.88(-5.27%)
Mar 20, 2014
16.97
16.99
16.64
16.69
297,405
-0.26(-1.53%)
Mar 19, 2014
17.13
17.20
16.77
16.95
445,186
-0.14(-0.82%)
Mar 18, 2014
17.05
17.24
16.74
17.09
301,001
+0.10(+0.59%)
Mar 17, 2014
17.25
17.45
16.95
16.99
445,617
-0.24(-1.39%)
Mar 14, 2014
16.73
17.34
16.19
17.23
453,461
+0.44(+2.62%)
Mar 13, 2014
17.40
17.62
16.76
16.79
996,362
-0.65(-3.73%)
Mar 12, 2014
17.25
17.57
17.21
17.44
347,390
+0.06(+0.35%)
Mar 11, 2014
17.53
17.77
17.25
17.38
443,281
-0.09(-0.52%)
Mar 10, 2014
17.25
17.85
17.17
17.47
597,460
+0.06(+0.34%)
Mar 07, 2014
17.84
18.36
16.98
17.41
1,401,497
-0.57(-3.17%)
Mar 06, 2014
17.61
18.16
17.53
17.98
571,976
+0.08(+0.45%)
Mar 05, 2014
18.25
18.35
17.68
17.90
484,581
-0.43(-2.35%)
Mar 04, 2014
18.03
18.48
17.68
18.33
675,729
+0.44(+2.46%)
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
.