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 (%)
Aug 31, 2018 27.50 27.50 27.50 0 +0.30(+1.10%)
Aug 30, 2018 27.50 27.85 27.20 27.20 6,322 -0.30(-1.09%)
Aug 29, 2018 27.50 27.85 27.35 27.50 4,421 +0.00(+0.00%)
Aug 28, 2018 27.50 27.95 27.35 27.50 8,177 -0.10(-0.36%)
Aug 27, 2018 27.94 28.00 27.60 27.60 7,846 -0.25(-0.90%)
Aug 24, 2018 27.85 28.00 27.85 27.85 8,300 -0.10(-0.36%)
Aug 23, 2018 28.35 28.35 27.90 27.95 4,014 -0.15(-0.53%)
Aug 22, 2018 28.10 28.40 28.00 28.10 8,361 +0.00(+0.00%)
Aug 21, 2018 28.30 28.40 28.05 28.10 5,322 +0.35(+1.26%)
Aug 20, 2018 28.25 28.25 27.75 27.75 5,745 -0.50(-1.77%)
Aug 17, 2018 28.40 28.40 27.95 28.25 12,700 -0.30(-1.05%)
Aug 16, 2018 28.55 28.70 28.00 28.55 2,616 +0.85(+3.07%)
Aug 15, 2018 27.80 27.95 27.65 27.70 6,840 -0.25(-0.89%)
Aug 14, 2018 28.10 28.35 27.65 27.95 10,507 +0.40(+1.45%)
Aug 13, 2018 27.65 27.65 26.85 27.55 17,944 -0.30(-1.08%)
Aug 10, 2018 28.29 28.65 27.60 27.85 11,600 -0.50(-1.76%)
Aug 09, 2018 29.14 29.14 28.20 28.35 5,608 -0.15(-0.53%)
Aug 08, 2018 28.35 28.65 28.05 28.50 11,257 +0.10(+0.35%)
Aug 07, 2018 28.45 28.70 28.40 28.40 9,350 -0.15(-0.53%)
Aug 06, 2018 28.90 28.90 28.40 28.55 17,384 -0.45(-1.55%)
Aug 03, 2018 29.55 29.65 28.88 29.00 20,100 -0.65(-2.19%)
Aug 02, 2018 29.25 29.80 29.25 29.65 10,163 +0.30(+1.02%)
Aug 01, 2018 29.15 29.35 28.95 29.35 23,529 +0.20(+0.69%)
Jul 31, 2018 29.00 29.20 28.80 29.15 14,928 +0.15(+0.52%)
Jul 30, 2018 28.80 29.52 28.65 29.00 23,993 +0.65(+2.29%)
Jul 27, 2018 29.15 29.15 28.10 28.35 40,300 -0.85(-2.91%)
Jul 26, 2018 29.75 29.75 29.10 29.20 19,075 -0.45(-1.52%)
Jul 25, 2018 30.05 30.05 29.50 29.65 36,971 -0.40(-1.33%)
Jul 24, 2018 29.90 30.20 29.85 30.05 136,373 +0.35(+1.18%)
Jul 23, 2018 29.50 29.90 29.50 29.70 76,117 -0.05(-0.17%)
Jul 20, 2018 29.50 30.00 29.50 29.75 187,051 -0.35(-1.16%)
Jul 19, 2018 30.20 30.20 30.05 30.10 13,709 -0.05(-0.17%)
Jul 18, 2018 30.15 30.20 30.05 30.15 9,228 +0.00(+0.00%)
Jul 17, 2018 30.20 30.30 30.10 30.15 13,743 +0.00(+0.00%)
Jul 16, 2018 30.15 30.45 30.15 30.15 8,411 -0.05(-0.17%)
Jul 13, 2018 30.25 30.25 30.10 30.20 13,005 +0.00(+0.00%)
Jul 12, 2018 30.20 30.45 30.15 30.20 18,245 -0.05(-0.17%)
Jul 11, 2018 30.15 30.55 30.15 30.25 19,173 +0.05(+0.17%)
Jul 10, 2018 30.25 30.30 30.05 30.20 25,514 +0.00(+0.00%)
Jul 09, 2018 30.15 30.05 30.20 26,571 +0.05(+0.17%)
Jul 06, 2018 30.20 30.30 29.95 30.15 58,133 -0.08(-0.25%)
Jul 05, 2018 30.00 30.70 30.00 30.23 54,758 +0.18(+0.58%)
Jul 03, 2018 30.05 30.05 30.05 0 +0.15(+0.50%)
Jul 02, 2018 29.40 29.90 29.40 29.90 55,857 +0.60(+2.05%)
Jun 29, 2018 29.35 29.40 29.00 29.30 42,823 +0.25(+0.86%)
Jun 28, 2018 29.00 29.27 28.80 29.05 38,172 +0.70(+2.47%)
Jun 27, 2018 28.25 28.40 28.25 28.35 6,892 +0.00(+0.00%)
Jun 26, 2018 28.10 28.50 28.00 28.35 47,714 +0.45(+1.61%)
Jun 25, 2018 27.65 27.90 27.65 27.90 9,636 +0.25(+0.90%)
Jun 22, 2018 26.60 27.65 26.60 27.65 38,129 +0.50(+1.84%)
Jun 21, 2018 27.10 27.45 27.10 27.15 28,536 +0.15(+0.56%)
Jun 20, 2018 28.25 28.45 26.85 27.00 24,761 -1.20(-4.26%)
Jun 19, 2018 27.65 28.40 27.60 28.20 17,088 +0.00(+0.00%)
Jun 18, 2018 28.15 28.30 28.10 28.20 9,314 -0.05(-0.18%)
Jun 15, 2018 28.25 28.25 28.25 17,045 +0.00(+0.00%)
Jun 14, 2018 28.45 28.45 28.25 28.25 6,942 +0.00(+0.00%)
Jun 13, 2018 28.50 28.50 28.25 28.25 15,688 +0.00(+0.00%)
Jun 12, 2018 28.35 28.38 28.25 28.25 24,588 -0.20(-0.70%)
Jun 11, 2018 28.55 28.60 28.45 28.45 3,391 -0.05(-0.18%)
Jun 08, 2018 28.65 28.75 28.50 28.50 4,689 -0.05(-0.18%)
Jun 07, 2018 28.60 28.90 28.40 28.55 8,189 -0.25(-0.87%)
Jun 06, 2018 29.00 29.00 28.80 28.80 7,178 -0.05(-0.17%)
Jun 05, 2018 28.65 28.90 28.65 28.85 3,447 -0.05(-0.17%)
Jun 04, 2018 28.85 29.00 28.85 28.90 2,575 +0.00(+0.00%)
Jun 01, 2018 28.45 28.90 28.40 28.90 8,445 +0.40(+1.40%)
May 31, 2018 28.65 28.80 28.25 28.50 6,706 +0.05(+0.18%)
May 30, 2018 28.35 28.80 28.35 28.45 10,101 +0.00(+0.00%)
May 29, 2018 28.40 28.50 28.05 28.45 4,426 +0.10(+0.35%)
May 25, 2018 28.35 28.35 28.35 0 +0.05(+0.18%)
May 24, 2018 28.45 28.60 28.15 28.30 4,298 -0.15(-0.53%)
May 23, 2018 28.50 28.55 28.38 28.45 8,522 +0.00(+0.00%)
May 22, 2018 28.50 28.55 28.25 28.45 7,619 +0.00(+0.00%)
May 21, 2018 28.55 28.65 28.45 28.45 7,242 -0.25(-0.87%)
May 18, 2018 29.10 29.10 28.65 28.70 9,810 -0.10(-0.35%)
May 17, 2018 28.44 29.00 28.44 28.80 8,083 +0.00(+0.00%)
May 16, 2018 28.90 29.00 28.80 28.80 7,899 +0.35(+1.23%)
May 15, 2018 28.90 28.90 28.30 28.45 3,679 +0.10(+0.35%)
May 14, 2018 28.90 28.90 28.00 28.35 6,077 -0.35(-1.22%)
May 11, 2018 29.10 29.10 28.60 28.70 4,655 -0.25(-0.86%)
May 10, 2018 28.60 29.00 28.15 28.95 11,872 -0.05(-0.17%)
May 09, 2018 28.95 29.00 28.35 29.00 3,223 +0.30(+1.05%)
May 08, 2018 29.05 29.20 28.70 28.70 13,061 +0.10(+0.35%)
May 07, 2018 28.45 28.95 28.15 28.60 3,919 +0.30(+1.06%)
May 04, 2018 28.15 28.54 27.50 28.30 16,420 -0.20(-0.70%)
May 03, 2018 28.50 28.50 28.50 28.50 897 -0.40(-1.38%)
May 02, 2018 29.10 29.25 28.90 28.90 5,637 -0.20(-0.69%)
May 01, 2018 29.00 29.10 28.60 29.10 4,521 +0.05(+0.17%)
Apr 30, 2018 28.95 29.20 28.75 29.05 20,804 +0.20(+0.69%)
Apr 27, 2018 28.85 28.95 28.75 28.85 4,608 -0.05(-0.17%)
Apr 26, 2018 28.55 29.05 28.50 28.90 4,316 +0.00(+0.00%)
Apr 25, 2018 29.15 29.20 28.86 28.90 9,233 -0.15(-0.52%)
Apr 24, 2018 28.75 29.10 28.70 29.05 7,553 +0.15(+0.52%)
Apr 23, 2018 28.25 28.90 28.25 28.90 2,377 +0.40(+1.40%)
Apr 20, 2018 26.45 28.50 26.45 28.50 15,774 +0.90(+3.26%)
Apr 19, 2018 28.20 28.20 27.60 27.60 3,349 -0.55(-1.95%)
Apr 18, 2018 28.05 28.45 27.90 28.15 8,861 -0.75(-2.60%)
Apr 17, 2018 29.10 29.30 28.55 28.90 5,900 +0.00(+0.00%)
Apr 16, 2018 28.20 29.00 27.40 28.90 11,517 +0.90(+3.21%)
Apr 13, 2018 28.25 28.25 27.65 28.00 3,648 -0.65(-2.27%)
Apr 12, 2018 28.85 29.00 28.40 28.65 4,192 +0.30(+1.06%)
Apr 11, 2018 28.30 28.65 28.20 28.35 3,878 -0.30(-1.05%)
Apr 10, 2018 28.60 28.95 28.50 28.65 6,913 +0.15(+0.53%)
Apr 09, 2018 29.00 29.10 28.45 28.50 9,394 -0.25(-0.87%)
Apr 06, 2018 28.75 28.75 28.40 28.75 5,516 -0.05(-0.17%)
Apr 05, 2018 29.05 29.05 28.80 28.80 4,615 +0.00(+0.00%)
Apr 04, 2018 28.40 29.00 28.40 28.80 7,446 -0.20(-0.69%)
Apr 03, 2018 28.95 29.05 28.35 29.00 7,164 +0.05(+0.17%)
Apr 02, 2018 28.80 29.55 28.80 28.95 16,004 -0.05(-0.17%)
Mar 29, 2018 29.00 29.00 29.00 0 +0.05(+0.17%)
Mar 28, 2018 29.30 29.80 28.60 28.95 11,899 -0.50(-1.70%)
Mar 27, 2018 29.40 29.55 29.40 29.45 9,773 +0.30(+1.03%)
Mar 26, 2018 28.60 29.50 28.60 29.15 18,433 +0.70(+2.46%)
Mar 23, 2018 28.90 28.90 28.25 28.45 12,246 -0.20(-0.70%)
Mar 22, 2018 28.45 29.15 28.45 28.65 10,314 -0.20(-0.69%)
Mar 21, 2018 28.75 29.05 28.75 28.85 2,290 -1.00(-3.35%)
Mar 20, 2018 29.90 29.90 29.50 29.85 9,811 +0.00(+0.00%)
Mar 19, 2018 29.20 29.85 28.61 29.85 17,308 +0.40(+1.36%)
Mar 16, 2018 28.80 29.50 28.45 29.45 57,242 +0.70(+2.43%)
Mar 15, 2018 28.80 29.00 28.75 28.75 8,239 +0.20(+0.70%)
Mar 14, 2018 28.70 28.70 28.45 28.55 4,345 -0.10(-0.35%)
Mar 13, 2018 28.75 28.75 28.65 28.65 12,775 -0.10(-0.35%)
Mar 12, 2018 28.65 28.80 28.55 28.75 8,485 +0.00(+0.00%)
Mar 09, 2018 28.91 29.00 28.75 28.75 10,359 +0.00(+0.00%)
Mar 08, 2018 29.00 29.00 28.75 28.75 5,420 -0.15(-0.52%)
Mar 07, 2018 29.00 29.00 28.90 28.90 14,448 +0.00(+0.00%)
Mar 06, 2018 28.95 28.95 28.35 28.90 6,360 +0.15(+0.52%)
Mar 05, 2018 28.40 29.20 28.35 28.75 5,637 +0.40(+1.41%)
Mar 02, 2018 28.10 28.40 28.10 28.35 4,321 +0.45(+1.61%)
Mar 01, 2018 28.15 28.35 27.75 27.90 22,505 -0.20(-0.71%)
Feb 28, 2018 28.05 28.25 28.00 28.10 11,048 -0.15(-0.53%)
Feb 27, 2018 28.25 28.25 28.10 28.25 10,967 +0.00(+0.00%)
Feb 26, 2018 28.25 28.35 28.00 28.25 4,927 +0.10(+0.36%)
Feb 23, 2018 27.95 28.30 27.70 28.15 7,362 +0.75(+2.74%)
Feb 22, 2018 27.32 27.40 27.32 27.40 3,172 -0.25(-0.90%)
Feb 21, 2018 27.80 27.80 27.45 27.65 7,354 +0.45(+1.65%)
Feb 20, 2018 27.87 27.87 27.20 27.20 8,064 -0.35(-1.27%)
Feb 16, 2018 27.55 27.55 27.55 0 -0.25(-0.90%)
Feb 15, 2018 27.60 27.80 27.30 27.80 4,578 +0.50(+1.83%)
Feb 14, 2018 27.65 27.95 27.25 27.30 7,881 -0.55(-1.97%)
Feb 13, 2018 27.20 27.85 27.20 27.85 16,826 +0.40(+1.46%)
Feb 12, 2018 27.45 27.65 26.75 27.45 11,887 -0.25(-0.90%)
Feb 09, 2018 27.25 27.95 27.25 27.70 9,131 +0.30(+1.09%)
Feb 08, 2018 27.95 28.00 27.25 27.40 14,291 -0.65(-2.32%)
Feb 07, 2018 28.00 27.45 28.05 11,746 +0.60(+2.19%)
Feb 06, 2018 27.35 28.45 27.35 27.45 17,576 -0.60(-2.14%)
Feb 05, 2018 28.75 28.75 28.00 28.05 15,159 -0.70(-2.43%)
Feb 02, 2018 29.15 29.15 28.61 28.75 9,661 -0.10(-0.35%)
Feb 01, 2018 28.60 28.95 28.36 28.85 17,063 +0.65(+2.30%)
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%)
Nov 01, 2017 26.95 27.30 26.95 27.25 12,970 +0.00(+0.00%)
Oct 31, 2017 27.10 27.85 27.10 27.25 18,500 +0.15(+0.55%)
Oct 30, 2017 27.30 27.30 26.86 27.10 9,313 -0.45(-1.63%)
Oct 27, 2017 27.20 27.75 27.20 27.55 16,504 +0.45(+1.66%)
Oct 26, 2017 27.05 27.20 26.95 27.10 14,175 +0.10(+0.37%)
Oct 25, 2017 26.95 27.05 26.86 27.00 10,543 +0.00(+0.00%)
Oct 24, 2017 27.00 27.10 26.90 27.00 20,741 +0.05(+0.19%)
Oct 23, 2017 26.90 27.30 26.85 26.95 23,841 +0.30(+1.13%)
Oct 20, 2017 27.15 27.15 26.57 26.65 17,183 +0.25(+0.95%)
Oct 19, 2017 26.05 26.50 26.05 26.40 12,152 +0.10(+0.38%)
Oct 18, 2017 26.15 26.60 26.15 26.30 35,158 +0.05(+0.19%)
Oct 17, 2017 26.40 26.50 26.00 26.25 9,777 -0.25(-0.94%)
Oct 16, 2017 26.25 26.60 26.25 26.50 14,792 +0.25(+0.95%)
Oct 13, 2017 26.25 26.30 26.08 26.25 10,388 -0.05(-0.19%)
Oct 12, 2017 26.25 26.30 26.15 26.30 9,193 +0.00(+0.00%)
Oct 11, 2017 26.40 26.40 26.20 26.30 7,065 -0.10(-0.38%)
Oct 10, 2017 26.25 26.50 26.00 26.40 13,423 +0.20(+0.76%)
Oct 09, 2017 26.40 26.40 26.15 26.20 3,715 +0.05(+0.19%)
Oct 06, 2017 26.16 26.16 26.00 26.15 10,911 -0.25(-0.95%)
Oct 05, 2017 25.85 26.45 25.85 26.40 19,929 +0.30(+1.15%)
Oct 04, 2017 25.60 26.25 25.45 26.10 17,414 +0.40(+1.56%)
Oct 03, 2017 24.95 25.75 24.90 25.70 23,223 +0.70(+2.80%)
Oct 02, 2017 24.90 25.00 24.85 25.00 22,892 +0.05(+0.20%)
Sep 29, 2017 25.00 25.00 24.75 24.95 6,207 -0.05(-0.20%)
Sep 28, 2017 24.69 25.00 24.69 25.00 16,137 +0.05(+0.20%)
Sep 27, 2017 23.90 25.00 23.90 24.95 36,864 +1.05(+4.39%)
Sep 26, 2017 23.90 23.90 23.85 23.90 6,973 +0.10(+0.42%)
Sep 25, 2017 23.90 23.90 23.75 23.80 9,785 -0.20(-0.83%)
Sep 22, 2017 24.05 24.05 23.95 24.00 11,253 +0.00(+0.00%)
Sep 21, 2017 24.25 24.35 24.00 24.00 7,404 -0.20(-0.83%)
Sep 20, 2017 24.23 24.35 24.00 24.20 13,130 +0.15(+0.62%)
Sep 19, 2017 23.70 24.05 23.65 24.05 24,271 +0.25(+1.05%)
Sep 18, 2017 23.55 24.20 23.55 23.80 20,519 -0.25(-1.04%)
Sep 15, 2017 24.00 24.20 23.55 24.05 39,589 +0.05(+0.21%)
Sep 14, 2017 23.55 24.00 23.55 24.00 15,831 +0.10(+0.42%)
Sep 13, 2017 23.83 23.98 23.70 23.90 17,687 +0.05(+0.21%)
Sep 12, 2017 23.67 23.85 23.67 23.85 12,842 +0.25(+1.06%)
Sep 11, 2017 23.70 23.70 23.45 23.60 13,598 +0.00(+0.00%)
Sep 08, 2017 23.05 23.60 23.05 23.60 5,656 +0.40(+1.72%)
Sep 07, 2017 23.35 23.35 22.95 23.20 7,485 +0.05(+0.22%)
Sep 06, 2017 23.45 23.45 23.02 23.15 12,733 -0.30(-1.28%)
Sep 05, 2017 23.35 23.70 23.35 23.45 23,460 -0.25(-1.05%)
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.