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 (%)
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%)
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.