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 (%)
Nov 30, 2015 18.52 18.55 18.32 18.50 5,005 -0.05(-0.27%)
Nov 27, 2015 18.48 18.59 18.45 18.55 5,753 +0.16(+0.87%)
Nov 25, 2015 18.10 18.39 18.39 18.39 3,600 -0.21(-1.13%)
Nov 24, 2015 18.32 18.62 18.30 18.60 2,374 +0.13(+0.70%)
Nov 23, 2015 17.80 18.62 17.80 18.47 10,502 +0.63(+3.56%)
Nov 20, 2015 18.19 18.31 17.74 17.84 15,080 -0.52(-2.86%)
Nov 19, 2015 18.28 18.38 18.05 18.36 4,276 +0.16(+0.88%)
Nov 18, 2015 17.92 18.52 17.92 18.20 14,868 +0.52(+2.94%)
Nov 17, 2015 17.84 17.85 17.65 17.68 6,857 -0.23(-1.28%)
Nov 16, 2015 17.97 18.11 17.66 17.91 8,503 -0.07(-0.39%)
Nov 13, 2015 17.53 17.98 17.53 17.98 22,900 +0.45(+2.57%)
Nov 12, 2015 17.54 17.64 17.53 17.53 17,179 -0.02(-0.11%)
Nov 11, 2015 17.65 17.65 17.54 17.55 3,530 -0.06(-0.34%)
Nov 10, 2015 17.54 17.70 17.54 17.61 8,879 +0.03(+0.17%)
Nov 09, 2015 17.58 17.60 17.54 17.58 17,380 -0.02(-0.11%)
Nov 06, 2015 17.50 17.68 17.49 17.60 9,234 +0.13(+0.74%)
Nov 05, 2015 17.37 17.59 17.37 17.47 1,209 +0.17(+0.98%)
Nov 04, 2015 17.45 17.50 17.06 17.30 14,041 +0.08(+0.47%)
Nov 03, 2015 17.34 17.66 17.22 17.22 10,279 -0.14(-0.81%)
Nov 02, 2015 17.43 17.57 17.34 17.36 6,830 -0.06(-0.34%)
Oct 30, 2015 17.46 17.75 17.36 17.42 16,363 +0.05(+0.29%)
Oct 29, 2015 17.55 17.77 17.20 17.37 31,413 -0.22(-1.25%)
Oct 28, 2015 17.50 17.64 17.36 17.59 23,524 +0.09(+0.51%)
Oct 27, 2015 17.45 17.50 17.40 17.50 13,135 +0.06(+0.34%)
Oct 26, 2015 17.45 17.45 17.23 17.44 6,689 -0.01(-0.06%)
Oct 23, 2015 17.45 17.45 17.28 17.45 2,950 +0.03(+0.17%)
Oct 22, 2015 17.43 17.48 17.40 17.42 8,722 -0.04(-0.23%)
Oct 21, 2015 17.33 17.48 17.18 17.46 9,167 +0.01(+0.06%)
Oct 20, 2015 17.18 17.45 17.17 17.45 10,607 -0.01(-0.06%)
Oct 19, 2015 17.19 17.48 17.18 17.46 4,418 +0.21(+1.22%)
Oct 16, 2015 17.15 17.40 17.10 17.25 15,654 +0.05(+0.29%)
Oct 15, 2015 17.10 17.20 17.02 17.20 5,447 +0.05(+0.29%)
Oct 14, 2015 17.17 17.20 17.11 17.15 4,314 +0.02(+0.12%)
Oct 13, 2015 17.17 17.17 17.00 17.13 17,596 +0.13(+0.76%)
Oct 12, 2015 16.97 17.10 16.78 17.00 43,165 +0.07(+0.38%)
Oct 09, 2015 17.03 17.03 16.90 16.93 14,624 -0.05(-0.32%)
Oct 08, 2015 16.90 17.01 16.90 16.99 2,999 +0.12(+0.71%)
Oct 07, 2015 16.90 17.50 16.81 16.87 29,152 -0.03(-0.18%)
Oct 06, 2015 16.82 16.90 16.80 16.90 25,208 -0.04(-0.24%)
Oct 05, 2015 17.04 17.04 16.90 16.94 6,351 +0.03(+0.18%)
Oct 02, 2015 17.10 17.16 16.80 16.91 26,310 -0.47(-2.70%)
Oct 01, 2015 17.38 17.38 17.38 17.38 100 +0.04(+0.23%)
Sep 30, 2015 17.53 17.99 16.82 17.34 15,321 -0.26(-1.48%)
Sep 29, 2015 17.59 17.70 17.58 17.60 9,795 +0.18(+1.03%)
Sep 28, 2015 17.71 17.71 17.42 17.42 1,774 -0.31(-1.75%)
Sep 25, 2015 17.75 17.75 17.73 17.73 734 +0.29(+1.66%)
Sep 24, 2015 17.42 17.50 17.41 17.44 1,735 -0.12(-0.71%)
Sep 23, 2015 17.51 17.57 17.40 17.57 334 +0.16(+0.89%)
Sep 22, 2015 17.40 17.51 17.40 17.41 1,539 -0.34(-1.92%)
Sep 21, 2015 17.75 17.75 17.41 17.75 4,080 +0.00(+0.00%)
Sep 18, 2015 17.62 17.75 17.62 17.75 12,494 +0.10(+0.57%)
Sep 17, 2015 17.65 17.65 17.65 17.65 870 +0.05(+0.28%)
Sep 16, 2015 17.59 17.65 17.40 17.60 4,214 +0.05(+0.28%)
Sep 15, 2015 17.56 17.64 17.55 17.55 4,598 -0.03(-0.17%)
Sep 14, 2015 17.76 17.76 17.55 17.58 3,482 -0.19(-1.07%)
Sep 11, 2015 17.62 17.77 17.62 17.77 1,249 +0.20(+1.14%)
Sep 10, 2015 17.55 17.99 17.55 17.57 9,485 -0.17(-0.95%)
Sep 09, 2015 17.75 17.75 17.57 17.74 391 +0.19(+1.08%)
Sep 08, 2015 17.58 17.60 17.55 17.55 2,033 -0.02(-0.11%)
Sep 04, 2015 17.40 17.57 17.57 17.57 400 +0.12(+0.69%)
Sep 03, 2015 17.40 17.45 17.40 17.45 914 +0.02(+0.12%)
Sep 02, 2015 17.80 17.80 17.43 17.43 2,962 -0.35(-1.97%)
Sep 01, 2015 17.49 17.79 17.49 17.78 2,505 +0.22(+1.25%)
Aug 31, 2015 17.55 17.80 17.50 17.56 2,600 -0.07(-0.39%)
Aug 28, 2015 17.84 17.84 17.57 17.63 19,651 -0.28(-1.56%)
Aug 27, 2015 17.92 17.92 17.90 17.91 5,349 +0.09(+0.51%)
Aug 26, 2015 17.99 17.99 17.80 17.82 2,029 -0.07(-0.40%)
Aug 25, 2015 18.16 18.16 17.77 17.89 10,000 -0.30(-1.64%)
Aug 24, 2015 18.02 18.19 17.96 18.19 9,969 -0.06(-0.33%)
Aug 21, 2015 18.14 18.25 18.14 18.25 4,181 +0.12(+0.66%)
Aug 20, 2015 18.01 18.15 18.00 18.13 4,110 -0.15(-0.82%)
Aug 19, 2015 18.49 18.49 18.28 18.28 2,695 -0.17(-0.92%)
Aug 18, 2015 18.49 18.50 18.45 18.45 5,290 +0.13(+0.71%)
Aug 17, 2015 18.32 18.32 18.32 18.32 120 -0.08(-0.43%)
Aug 14, 2015 18.25 18.47 18.25 18.40 9,748 +0.26(+1.43%)
Aug 13, 2015 18.11 18.15 18.10 18.14 5,210 +0.09(+0.50%)
Aug 12, 2015 18.00 18.05 18.00 18.05 3,100 -0.37(-2.01%)
Aug 06, 2015 18.29 18.42 18.42 18.42 24 +0.24(+1.32%)
Aug 05, 2015 18.15 18.18 18.14 18.18 1,428 -0.14(-0.76%)
Aug 04, 2015 18.34 18.34 18.32 18.32 1,031 +0.18(+0.99%)
Aug 03, 2015 18.10 18.14 18.00 18.14 3,430 +0.09(+0.50%)
Jul 31, 2015 17.80 18.12 17.80 18.05 7,365 +0.58(+3.32%)
Jul 30, 2015 17.58 17.75 17.40 17.47 5,037 -0.04(-0.23%)
Jul 29, 2015 17.59 17.81 17.51 17.51 3,238 -0.11(-0.62%)
Jul 28, 2015 17.69 17.69 17.51 17.62 1,581 +0.12(+0.69%)
Jul 27, 2015 17.60 17.63 17.50 17.50 5,956 -0.14(-0.79%)
Jul 23, 2015 17.63 17.64 17.64 17.64 53 +0.09(+0.51%)
Jul 20, 2015 17.55 17.55 17.55 17.55 17 -0.14(-0.79%)
Jul 17, 2015 17.50 17.70 17.50 17.69 2,222 -0.01(-0.06%)
Jul 16, 2015 17.81 17.81 17.70 17.70 632 +0.09(+0.51%)
Jul 15, 2015 17.34 17.61 17.34 17.61 1,801 +0.18(+1.03%)
Jul 14, 2015 17.45 17.45 17.42 17.43 544 -0.05(-0.27%)
Jul 13, 2015 17.48 17.48 17.48 17.48 185 -0.21(-1.20%)
Jul 10, 2015 17.69 17.69 17.69 17.69 819 +0.27(+1.55%)
Jul 09, 2015 17.47 17.54 17.42 17.42 700 -0.16(-0.91%)
Jul 08, 2015 17.25 17.64 17.25 17.58 5,852 +0.18(+1.03%)
Jul 07, 2015 17.51 17.51 17.32 17.40 5,279 -0.09(-0.51%)
Jul 06, 2015 17.64 17.66 17.40 17.49 3,283 -0.22(-1.24%)
Jul 02, 2015 17.75 17.71 17.71 17.71 2,900 +0.20(+1.14%)
Jul 01, 2015 17.81 17.81 17.45 17.51 5,802 -0.04(-0.23%)
Jun 30, 2015 17.71 18.08 17.55 17.55 2,864 +0.09(+0.52%)
Jun 29, 2015 17.41 17.80 17.41 17.46 1,808 -0.53(-2.95%)
Jun 26, 2015 17.93 18.22 17.32 17.99 10,257 +0.50(+2.86%)
Jun 25, 2015 18.38 18.38 17.49 17.49 6,020 -0.65(-3.58%)
Jun 24, 2015 17.37 18.33 17.34 18.14 8,800 +0.89(+5.16%)
Jun 23, 2015 17.35 17.35 17.01 17.25 8,634 +0.04(+0.23%)
Jun 22, 2015 17.89 17.89 17.20 17.21 6,948 -0.30(-1.71%)
Jun 19, 2015 17.79 18.50 17.51 17.51 37,737 -0.73(-4.00%)
Jun 18, 2015 18.20 18.32 18.00 18.24 18,738 +0.09(+0.50%)
Jun 17, 2015 17.20 18.84 17.04 18.15 112,928 +0.80(+4.61%)
Jun 16, 2015 17.21 17.50 17.01 17.35 15,231 +0.09(+0.52%)
Jun 15, 2015 16.97 17.50 16.64 17.26 17,545 +0.31(+1.80%)
Jun 12, 2015 17.01 17.05 16.40 16.95 5,600 -0.42(-2.39%)
Jun 11, 2015 17.45 17.45 16.85 17.37 593 +0.35(+2.06%)
Jun 10, 2015 16.42 17.02 16.42 17.02 11,806 +0.62(+3.78%)
Jun 09, 2015 16.30 16.40 16.26 16.40 5,366 +0.07(+0.43%)
Jun 08, 2015 16.23 16.55 16.23 16.33 8,356 -0.03(-0.18%)
Jun 05, 2015 16.31 16.36 16.31 16.36 2,656 +0.03(+0.18%)
Jun 04, 2015 16.34 16.40 16.33 16.33 3,547 +0.03(+0.19%)
Jun 03, 2015 16.31 16.35 16.30 16.30 10,959 -0.02(-0.12%)
Jun 02, 2015 16.30 16.32 16.23 16.32 16,435 +0.02(+0.12%)
Jun 01, 2015 16.40 16.40 16.30 16.30 11,855 -0.05(-0.30%)
May 29, 2015 16.20 16.35 16.15 16.35 17,428 +0.01(+0.06%)
May 28, 2015 16.28 16.35 16.17 16.34 35,400 +0.04(+0.25%)
May 26, 2015 16.40 16.30 16.30 16.30 4,800 -0.09(-0.55%)
May 22, 2015 16.22 16.39 16.39 16.39 9,500 +0.01(+0.06%)
May 21, 2015 16.20 16.38 16.20 16.38 156,946 +0.17(+1.05%)
May 20, 2015 16.21 16.21 16.21 16.21 233 -0.17(-1.04%)
May 19, 2015 16.22 16.38 16.22 16.38 1,791 +0.01(+0.06%)
May 18, 2015 16.14 16.37 16.13 16.37 1,114 +0.25(+1.55%)
May 15, 2015 16.20 16.23 16.07 16.12 4,218 -0.38(-2.30%)
May 14, 2015 16.64 16.64 16.50 16.50 2,700 +0.00(+0.00%)
May 13, 2015 16.13 16.50 16.13 16.50 218 -0.03(-0.18%)
May 12, 2015 16.58 16.58 16.05 16.53 8,717 -0.05(-0.30%)
May 11, 2015 16.58 17.41 16.58 16.58 5,934 -0.14(-0.84%)
May 08, 2015 16.60 16.74 16.60 16.72 1,401 +0.25(+1.52%)
May 07, 2015 16.22 16.47 16.22 16.47 3,300 +0.12(+0.73%)
May 06, 2015 16.48 16.50 16.19 16.35 10,147 -0.06(-0.37%)
May 05, 2015 16.05 16.72 16.05 16.41 2,715 +0.01(+0.06%)
May 04, 2015 15.92 17.46 15.92 16.40 20,441 +0.49(+3.11%)
May 01, 2015 15.70 15.90 15.70 15.90 21,150 +0.39(+2.55%)
Apr 30, 2015 15.50 15.56 15.50 15.51 1,505 -0.04(-0.26%)
Apr 27, 2015 15.60 15.55 15.55 15.55 2,200 -0.04(-0.26%)
Apr 24, 2015 15.60 15.60 15.56 15.59 825 -0.01(-0.06%)
Apr 23, 2015 15.60 15.60 15.60 15.60 1,152 +0.00(+0.00%)
Apr 22, 2015 15.50 15.60 15.50 15.60 783 +0.06(+0.39%)
Apr 21, 2015 15.60 15.60 15.50 15.54 22,033 -0.06(-0.38%)
Apr 20, 2015 15.60 15.60 15.53 15.60 3,941 +0.00(+0.00%)
Apr 15, 2015 15.59 15.60 15.60 15.60 1,200 +0.00(+0.00%)
Apr 14, 2015 15.51 15.60 15.50 15.60 1,978 +0.09(+0.58%)
Apr 13, 2015 15.51 15.51 15.51 15.51 195 -0.09(-0.58%)
Apr 10, 2015 15.50 15.60 15.41 15.60 25,316 +0.10(+0.65%)
Apr 08, 2015 15.39 15.50 15.50 15.50 5 -0.02(-0.13%)
Apr 07, 2015 15.50 15.52 15.50 15.52 2,129 +0.02(+0.13%)
Apr 06, 2015 15.43 15.53 15.42 15.50 14,203 -0.02(-0.13%)
Apr 02, 2015 15.54 15.52 15.52 15.52 7,300 -0.02(-0.13%)
Apr 01, 2015 15.46 15.54 15.45 15.54 5,071 +0.03(+0.19%)
Mar 31, 2015 15.52 15.60 15.51 15.51 8,720 +0.04(+0.26%)
Mar 30, 2015 15.38 15.60 15.38 15.47 6,485 +0.09(+0.59%)
Mar 27, 2015 15.40 15.40 15.33 15.38 7,068 -0.13(-0.84%)
Mar 26, 2015 15.36 15.54 15.35 15.51 1,439 +0.16(+1.04%)
Mar 25, 2015 15.39 15.47 15.35 15.35 3,745 -0.25(-1.60%)
Mar 20, 2015 15.45 15.60 15.60 15.60 30 +0.06(+0.39%)
Mar 19, 2015 15.60 15.60 15.38 15.54 7,965 +0.13(+0.84%)
Mar 18, 2015 15.54 15.55 15.37 15.41 8,142 -0.19(-1.22%)
Mar 17, 2015 15.53 15.60 15.53 15.60 5,235 +0.06(+0.39%)
Mar 16, 2015 15.60 15.60 15.53 15.54 6,871 -0.05(-0.32%)
Mar 13, 2015 15.46 15.59 15.46 15.59 553 +0.01(+0.06%)
Mar 12, 2015 15.39 15.58 15.38 15.58 1,008 +0.19(+1.24%)
Mar 11, 2015 15.50 15.74 15.36 15.39 5,948 +0.04(+0.26%)
Mar 10, 2015 15.40 15.60 15.35 15.35 11,030 -0.14(-0.90%)
Mar 09, 2015 15.74 15.75 15.49 15.49 12,556 -0.26(-1.65%)
Mar 06, 2015 15.69 15.75 15.69 15.75 2,504 +0.07(+0.45%)
Mar 05, 2015 15.63 15.74 15.60 15.68 1,912 -0.17(-1.07%)
Mar 04, 2015 15.60 15.85 15.60 15.85 3,302 +0.25(+1.61%)
Mar 03, 2015 15.73 15.56 15.69 15.60 4,191 +0.04(+0.25%)
Mar 02, 2015 15.53 15.56 15.51 15.56 311 -0.21(-1.34%)
Feb 27, 2015 15.60 15.93 15.50 15.77 22,263 +0.07(+0.46%)
Feb 26, 2015 15.67 15.70 15.49 15.70 15,545 -0.03(-0.19%)
Feb 25, 2015 15.82 15.82 15.70 15.73 3,037 -0.09(-0.57%)
Feb 24, 2015 15.69 15.86 15.43 15.82 8,407 -0.04(-0.25%)
Feb 23, 2015 15.72 15.86 15.69 15.86 1,017 +0.06(+0.38%)
Feb 20, 2015 15.73 16.00 15.61 15.80 8,523 +0.09(+0.57%)
Feb 19, 2015 15.52 15.73 15.40 15.71 21,715 +0.25(+1.62%)
Feb 18, 2015 15.39 15.46 15.30 15.46 2,019 +0.17(+1.11%)
Feb 17, 2015 15.29 15.59 15.29 15.29 7,719 -0.11(-0.71%)
Feb 13, 2015 15.41 15.40 15.40 15.40 4,100 +0.12(+0.79%)
Feb 12, 2015 15.49 15.58 15.28 15.28 35,562 -0.17(-1.10%)
Feb 11, 2015 15.55 15.60 15.45 15.45 1,767 -0.06(-0.39%)
Feb 10, 2015 15.46 15.54 14.93 15.51 6,226 +0.05(+0.32%)
Feb 09, 2015 15.30 15.47 15.21 15.46 9,224 -0.01(-0.06%)
Feb 06, 2015 15.45 15.47 15.25 15.47 17,379 +0.17(+1.11%)
Feb 05, 2015 15.20 15.30 14.89 15.30 13,362 +0.20(+1.32%)
Feb 04, 2015 15.34 15.40 15.06 15.10 13,364 -0.25(-1.63%)
Feb 03, 2015 15.30 15.50 15.30 15.35 12,624 +0.18(+1.19%)
Feb 02, 2015 15.30 15.30 14.64 15.17 12,619 -0.29(-1.88%)
Jan 30, 2015 14.94 15.46 14.89 15.46 16,927 +0.56(+3.76%)
Jan 29, 2015 14.85 14.93 14.80 14.90 12,314 +0.10(+0.68%)
Jan 28, 2015 14.60 14.80 14.18 14.80 3,383 +0.09(+0.61%)
Jan 26, 2015 14.65 14.71 14.71 14.71 4,900 +0.06(+0.41%)
Jan 23, 2015 14.56 14.65 14.56 14.65 2,974 -0.03(-0.20%)
Jan 22, 2015 14.46 14.68 14.25 14.68 15,838 +0.08(+0.55%)
Jan 21, 2015 14.60 14.60 14.60 14.60 200 +0.00(+0.00%)
Jan 20, 2015 14.60 14.60 14.60 14.60 850 -0.09(-0.61%)
Jan 16, 2015 14.69 14.69 14.69 14.69 200 -0.01(-0.07%)
Jan 15, 2015 14.70 14.70 14.68 14.70 2,529 +0.00(+0.00%)
Jan 14, 2015 14.51 14.70 14.51 14.70 898 +0.02(+0.14%)
Jan 13, 2015 14.70 14.70 14.49 14.68 6,710 -0.01(-0.07%)
Jan 12, 2015 14.57 14.70 14.57 14.69 1,200 +0.00(+0.00%)
Jan 09, 2015 14.65 14.70 14.43 14.69 8,740 -0.04(-0.27%)
Jan 08, 2015 14.62 14.74 14.36 14.73 7,208 +0.20(+1.38%)
Jan 07, 2015 14.47 14.68 14.29 14.53 22,596 +0.06(+0.41%)
Jan 06, 2015 14.47 14.47 14.28 14.47 27,411 +0.00(+0.00%)
Jan 05, 2015 14.23 14.50 14.19 14.47 15,551 +0.17(+1.19%)
Jan 02, 2015 14.30 14.40 14.14 14.30 10,758 -0.09(-0.63%)
Dec 31, 2014 14.40 14.39 14.39 14.39 2,200 +0.02(+0.14%)
Dec 30, 2014 14.20 14.40 14.18 14.37 1,121 -0.03(-0.21%)
Dec 29, 2014 14.23 14.40 14.21 14.40 11,555 +0.23(+1.62%)
Dec 26, 2014 14.40 14.40 14.16 14.17 4,271 -0.25(-1.73%)
Dec 24, 2014 14.13 14.42 14.42 14.42 1,600 +0.01(+0.07%)
Dec 23, 2014 14.45 14.45 14.34 14.41 5,214 +0.02(+0.14%)
Dec 22, 2014 14.12 14.53 14.12 14.39 13,560 +0.12(+0.84%)
Dec 19, 2014 14.26 14.40 14.05 14.27 169,291 +0.04(+0.28%)
Dec 18, 2014 14.27 14.40 14.11 14.23 14,935 +0.03(+0.21%)
Dec 17, 2014 14.33 14.65 14.06 14.20 11,062 -0.26(-1.80%)
Dec 16, 2014 14.01 14.48 14.01 14.46 34,343 +0.35(+2.48%)
Dec 15, 2014 14.43 14.73 13.93 14.11 7,254 -0.37(-2.56%)
Dec 12, 2014 14.68 14.90 13.92 14.48 21,957 -0.26(-1.76%)
Dec 11, 2014 14.55 14.83 14.55 14.74 12,148 +0.33(+2.29%)
Dec 10, 2014 14.71 14.94 14.36 14.41 14,395 -0.34(-2.31%)
Dec 09, 2014 13.99 14.75 13.98 14.75 62,570 +0.77(+5.51%)
Dec 08, 2014 13.91 13.99 13.91 13.98 29,278 -0.01(-0.07%)
Dec 05, 2014 13.90 13.99 13.89 13.99 8,771 +0.10(+0.72%)
Dec 04, 2014 13.87 13.90 13.83 13.89 5,791 -0.01(-0.07%)
Dec 03, 2014 13.95 13.98 13.82 13.90 3,550 -0.04(-0.29%)
Dec 02, 2014 13.82 13.94 13.81 13.94 5,695 +0.06(+0.43%)
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.