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 (%)
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%)
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.