Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entegra Financial Corp (NQ: ENFC )

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 31, 2018 28.70 28.70 27.80 28.20 7,900 -0.50(-1.74%)
Jan 30, 2018 28.80 28.80 28.80 28.70 3,707 -0.05(-0.17%)
Jan 29, 2018 28.55 28.95 27.90 28.75 5,342 +0.00(+0.00%)
Jan 26, 2018 28.95 28.95 28.20 28.75 19,058 -0.10(-0.35%)
Jan 25, 2018 28.65 29.30 28.65 28.85 9,978 -0.20(-0.69%)
Jan 24, 2018 29.00 29.20 28.75 29.05 6,022 -0.10(-0.34%)
Jan 23, 2018 28.93 29.30 28.93 29.15 6,252 +0.00(+0.00%)
Jan 22, 2018 29.20 29.25 29.10 29.15 5,959 -0.10(-0.34%)
Jan 19, 2018 24.65 29.45 24.60 29.25 16,708 +0.35(+1.21%)
Jan 18, 2018 29.50 29.70 28.90 28.90 13,871 -0.70(-2.36%)
Jan 17, 2018 29.00 29.80 28.93 29.60 12,201 +0.85(+2.96%)
Jan 16, 2018 28.65 29.20 28.65 28.75 18,943 -0.10(-0.35%)
Jan 12, 2018 28.85 28.85 28.85 0 -0.10(-0.35%)
Jan 11, 2018 28.95 28.95 28.85 28.95 11,262 +0.00(+0.00%)
Jan 10, 2018 28.90 28.95 28.85 28.95 3,373 +0.00(+0.00%)
Jan 09, 2018 28.55 29.05 28.55 28.95 12,736 +0.40(+1.40%)
Jan 08, 2018 28.20 28.70 28.20 28.55 4,636 +0.30(+1.06%)
Jan 05, 2018 28.30 28.62 27.95 28.25 18,635 +0.15(+0.53%)
Jan 04, 2018 28.55 29.15 28.05 28.10 12,791 -0.65(-2.26%)
Jan 03, 2018 28.95 29.20 28.60 28.75 6,407 -0.35(-1.20%)
Jan 02, 2018 29.20 29.20 28.90 29.10 18,722 -0.15(-0.51%)
Dec 29, 2017 29.25 29.25 29.25 0 -0.50(-1.68%)
Dec 28, 2017 30.40 30.40 29.57 29.75 8,286 -0.45(-1.49%)
Dec 27, 2017 30.03 30.50 30.03 30.20 4,572 -0.35(-1.15%)
Dec 26, 2017 30.65 30.70 30.20 30.55 9,000 +0.25(+0.83%)
Dec 22, 2017 30.50 30.55 30.30 30.30 14,677 -0.25(-0.82%)
Dec 21, 2017 30.00 30.70 29.02 30.55 8,429 +0.10(+0.33%)
Dec 20, 2017 30.30 30.65 30.20 30.45 5,283 +0.20(+0.66%)
Dec 19, 2017 30.35 30.35 30.05 30.25 40,612 -0.20(-0.66%)
Dec 18, 2017 29.65 30.45 29.35 30.45 17,343 +1.10(+3.75%)
Dec 15, 2017 29.15 29.50 28.65 29.35 62,473 +0.00(+0.00%)
Dec 14, 2017 30.40 30.40 29.35 29.35 19,050 -0.15(-0.51%)
Dec 13, 2017 28.53 29.80 28.80 29.50 11,631 +0.70(+2.43%)
Dec 12, 2017 28.95 28.95 28.72 28.80 5,704 +0.05(+0.17%)
Dec 11, 2017 28.05 28.90 27.60 28.75 7,702 +0.10(+0.35%)
Dec 08, 2017 28.90 29.00 28.65 28.65 6,917 -0.25(-0.87%)
Dec 07, 2017 29.00 29.00 28.55 28.90 17,981 +0.00(+0.00%)
Dec 06, 2017 28.35 29.10 28.20 28.90 13,319 -0.05(-0.17%)
Dec 05, 2017 28.95 29.10 28.75 28.95 18,769 +0.10(+0.35%)
Dec 04, 2017 29.40 29.40 28.70 28.85 12,474 -0.30(-1.03%)
Dec 01, 2017 29.00 29.30 28.65 29.15 8,936 +0.15(+0.52%)
Nov 30, 2017 29.88 29.88 28.70 29.00 23,796 +0.10(+0.35%)
Nov 29, 2017 28.25 29.45 28.20 28.90 15,906 +0.65(+2.30%)
Nov 28, 2017 28.25 28.35 28.15 28.25 9,943 +0.05(+0.18%)
Nov 27, 2017 28.10 28.25 27.85 28.20 6,196 +0.10(+0.36%)
Nov 24, 2017 27.95 28.30 27.80 28.10 4,293 +0.00(+0.00%)
Nov 22, 2017 28.00 28.40 28.00 28.10 9,401 +0.00(+0.00%)
Nov 21, 2017 28.00 28.65 28.00 28.10 28,732 +0.45(+1.63%)
Nov 20, 2017 27.15 27.75 27.15 27.65 17,720 +0.45(+1.65%)
Nov 17, 2017 27.15 27.25 26.75 27.20 11,360 -0.10(-0.37%)
Nov 16, 2017 27.15 27.57 27.15 27.30 18,974 +0.15(+0.55%)
Nov 15, 2017 26.45 27.25 26.45 27.15 11,766 +0.50(+1.88%)
Nov 14, 2017 26.80 27.00 26.60 26.65 5,879 +0.05(+0.19%)
Nov 13, 2017 26.50 26.73 26.50 26.60 3,539 -0.15(-0.56%)
Nov 10, 2017 25.15 26.75 25.15 26.75 10,136 -0.05(-0.19%)
Nov 09, 2017 26.80 26.85 26.40 26.80 18,736 -0.20(-0.74%)
Nov 08, 2017 27.15 27.35 26.40 27.00 16,818 -0.30(-1.10%)
Nov 07, 2017 27.75 27.85 27.20 27.30 12,135 -0.60(-2.15%)
Nov 06, 2017 27.35 28.05 26.80 27.90 17,819 +0.45(+1.64%)
Nov 03, 2017 27.55 27.65 27.30 27.45 17,798 +0.25(+0.92%)
Nov 02, 2017 27.00 27.60 27.00 27.20 36,541 -0.05(-0.18%)
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.