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, 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%)
Dec 01, 2014 13.81 13.89 13.81 13.88 17,319 -0.02(-0.14%)
Nov 28, 2014 13.97 13.98 13.90 13.90 641 -0.05(-0.36%)
Nov 26, 2014 13.95 13.95 13.95 13.95 2,900 -0.01(-0.07%)
Nov 25, 2014 13.83 13.98 13.83 13.96 8,033 +0.11(+0.79%)
Nov 24, 2014 13.85 13.86 13.78 13.85 35,386 +0.00(+0.00%)
Nov 21, 2014 13.85 13.85 13.80 13.85 10,067 +0.01(+0.07%)
Nov 20, 2014 13.82 13.85 13.81 13.84 5,251 -0.01(-0.07%)
Nov 19, 2014 13.71 13.99 13.71 13.85 7,584 +0.07(+0.51%)
Nov 18, 2014 13.88 13.90 13.71 13.78 12,532 -0.15(-1.08%)
Nov 17, 2014 13.76 13.98 13.60 13.93 45,854 +0.18(+1.31%)
Nov 14, 2014 13.77 13.77 13.51 13.75 29,923 -0.06(-0.43%)
Nov 13, 2014 13.83 13.83 13.61 13.81 36,160 +0.03(+0.22%)
Nov 12, 2014 13.83 13.86 13.75 13.78 41,859 -0.08(-0.58%)
Nov 11, 2014 13.87 13.99 13.82 13.86 44,311 -0.03(-0.22%)
Nov 10, 2014 13.95 13.95 13.80 13.89 23,053 +0.04(+0.29%)
Nov 07, 2014 13.77 13.99 13.75 13.85 60,534 +0.02(+0.14%)
Nov 06, 2014 13.70 13.85 13.70 13.83 56,382 +0.06(+0.44%)
Nov 05, 2014 13.60 13.79 13.60 13.77 16,616 +0.06(+0.44%)
Nov 04, 2014 13.84 13.84 13.70 13.71 4,830 -0.07(-0.51%)
Nov 03, 2014 13.49 13.83 13.48 13.78 33,488 +0.38(+2.84%)
Oct 31, 2014 13.25 13.40 13.20 13.40 100,703 +0.20(+1.52%)
Oct 30, 2014 13.14 13.20 13.01 13.20 24,550 +0.07(+0.53%)
Oct 29, 2014 12.99 13.17 12.98 13.13 16,590 +0.12(+0.92%)
Oct 28, 2014 13.15 13.19 13.00 13.01 47,390 -0.05(-0.38%)
Oct 27, 2014 13.08 13.13 12.96 13.06 20,458 +0.02(+0.15%)
Oct 24, 2014 13.00 13.04 12.96 13.04 11,832 -0.04(-0.31%)
Oct 23, 2014 12.98 13.08 12.95 13.08 38,161 +0.06(+0.46%)
Oct 22, 2014 13.09 13.10 13.02 13.02 17,345 -0.07(-0.53%)
Oct 21, 2014 13.00 13.09 12.94 13.09 40,727 +0.08(+0.61%)
Oct 20, 2014 13.01 13.04 13.00 13.01 47,024 -0.03(-0.23%)
Oct 17, 2014 13.00 13.05 12.99 13.04 58,275 +0.09(+0.69%)
Oct 16, 2014 12.97 13.02 12.80 12.95 95,217 -0.05(-0.38%)
Oct 15, 2014 13.02 13.04 12.85 13.00 97,232 -0.02(-0.15%)
Oct 14, 2014 13.09 13.09 13.01 13.02 81,302 +0.01(+0.08%)
Oct 13, 2014 13.01 13.08 12.97 13.01 139,217 -0.06(-0.46%)
Oct 10, 2014 13.14 13.14 13.00 13.07 148,251 -0.09(-0.68%)
Oct 09, 2014 13.20 13.23 13.06 13.16 92,180 -0.04(-0.30%)
Oct 08, 2014 13.16 13.23 13.14 13.20 140,548 +0.13(+0.99%)
Oct 07, 2014 13.15 13.20 13.05 13.07 170,588 -0.10(-0.76%)
Oct 06, 2014 13.20 13.22 13.15 13.17 135,982 -0.05(-0.38%)
Oct 03, 2014 13.15 13.23 13.13 13.22 204,392 +0.07(+0.53%)
Oct 02, 2014 13.25 13.25 13.01 13.15 448,948 -0.13(-0.98%)
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.