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 (%)
Dec 30, 2016 20.60 20.60 20.60 0 +0.55(+2.74%)
Dec 29, 2016 20.35 20.35 19.95 20.05 17,163 -0.40(-1.96%)
Dec 28, 2016 20.15 20.45 19.75 20.45 14,371 +0.30(+1.49%)
Dec 27, 2016 20.25 20.45 20.15 20.15 11,021 -0.20(-0.98%)
Dec 23, 2016 20.35 20.35 20.35 0 +0.00(+0.00%)
Dec 22, 2016 20.07 20.35 20.07 20.35 2,220 +0.10(+0.49%)
Dec 21, 2016 20.00 20.30 19.95 20.25 21,625 +0.15(+0.75%)
Dec 20, 2016 19.75 20.10 19.75 20.10 48,227 +0.55(+2.81%)
Dec 19, 2016 19.80 19.80 19.55 19.55 6,100 -0.65(-3.22%)
Dec 16, 2016 20.02 20.20 20.02 20.20 26,649 +0.10(+0.50%)
Dec 15, 2016 20.15 20.20 20.00 20.10 2,198 +0.10(+0.50%)
Dec 14, 2016 19.95 20.10 19.90 20.00 5,305 +0.05(+0.25%)
Dec 13, 2016 20.00 20.00 19.95 19.95 4,445 +0.00(+0.00%)
Dec 12, 2016 20.05 20.10 19.90 19.95 8,092 -0.05(-0.25%)
Dec 09, 2016 20.10 20.12 20.00 20.00 9,800 +0.00(+0.00%)
Dec 08, 2016 19.85 20.20 19.85 20.00 16,327 +0.20(+1.01%)
Dec 07, 2016 19.70 19.95 19.66 19.80 7,770 +0.25(+1.28%)
Dec 06, 2016 19.75 19.75 19.50 19.55 1,580 -0.35(-1.76%)
Dec 05, 2016 19.50 19.90 19.45 19.90 8,764 +0.45(+2.29%)
Dec 02, 2016 19.46 19.50 19.30 19.45 4,741 +0.25(+1.33%)
Dec 01, 2016 19.46 19.46 19.20 19.20 731 +0.05(+0.26%)
Nov 30, 2016 19.15 19.35 19.15 19.15 4,798 -0.25(-1.29%)
Nov 29, 2016 19.40 19.42 19.25 19.40 2,763 +0.12(+0.62%)
Nov 28, 2016 19.29 19.37 19.25 19.28 1,918 -0.09(-0.48%)
Nov 25, 2016 19.10 19.50 19.10 19.37 8,626 +0.47(+2.51%)
Nov 23, 2016 18.90 18.90 18.90 0 -0.38(-1.95%)
Nov 22, 2016 19.05 19.45 19.05 19.27 10,456 -0.12(-0.64%)
Nov 21, 2016 19.10 19.40 18.90 19.40 5,843 +0.30(+1.57%)
Nov 18, 2016 19.10 19.10 19.10 19.10 1,288 +0.10(+0.53%)
Nov 17, 2016 19.00 19.00 19.00 19.00 1,585 +0.00(+0.00%)
Nov 16, 2016 18.95 19.00 18.93 19.00 9,011 +0.10(+0.53%)
Nov 15, 2016 18.82 18.90 18.80 18.90 5,188 +0.05(+0.27%)
Nov 14, 2016 18.66 18.85 18.66 18.85 6,572 +0.20(+1.07%)
Nov 11, 2016 18.50 18.65 18.50 18.65 10,646 +0.20(+1.08%)
Nov 10, 2016 18.30 18.50 18.25 18.45 23,140 +0.20(+1.10%)
Nov 09, 2016 18.15 18.25 18.15 18.25 8,308 +0.10(+0.55%)
Nov 08, 2016 18.15 18.16 18.15 18.15 1,788 -0.05(-0.27%)
Nov 07, 2016 18.25 18.25 18.15 18.20 2,318 +0.05(+0.28%)
Nov 04, 2016 18.25 18.25 18.15 18.15 355 -0.10(-0.55%)
Nov 03, 2016 18.15 18.25 18.15 18.25 2,053 +0.05(+0.30%)
Nov 02, 2016 18.20 18.20 18.20 18.20 431 -0.05(-0.30%)
Nov 01, 2016 18.11 18.30 18.11 18.25 1,564 +0.05(+0.27%)
Oct 31, 2016 18.20 18.20 18.20 18.20 205 +0.09(+0.50%)
Oct 28, 2016 18.12 18.19 18.10 18.11 5,245 +0.01(+0.05%)
Oct 27, 2016 18.11 18.20 18.10 18.10 27,283 +0.01(+0.06%)
Oct 26, 2016 18.05 18.09 18.05 18.09 2,818 +0.04(+0.22%)
Oct 25, 2016 18.09 18.19 18.05 18.05 1,541 -0.05(-0.28%)
Oct 24, 2016 18.22 18.25 18.10 18.10 28,523 +0.10(+0.56%)
Oct 21, 2016 18.12 18.12 17.95 18.00 75,200 -0.28(-1.53%)
Oct 18, 2016 18.06 18.28 18.28 18.28 22 +0.26(+1.44%)
Oct 17, 2016 18.25 18.25 18.00 18.02 12,419 -0.12(-0.66%)
Oct 14, 2016 18.05 18.14 18.05 18.14 4,805 +0.11(+0.61%)
Oct 13, 2016 18.16 18.16 18.03 18.03 1,438 -0.15(-0.83%)
Oct 12, 2016 18.00 18.18 18.00 18.18 630 +0.01(+0.06%)
Oct 11, 2016 18.20 18.20 18.15 18.17 2,547 -0.13(-0.71%)
Oct 10, 2016 18.30 18.30 18.30 18.30 274 -0.05(-0.27%)
Oct 07, 2016 18.20 18.35 18.20 18.35 914 +0.08(+0.44%)
Oct 06, 2016 18.27 18.27 18.27 18.27 554 +0.06(+0.33%)
Oct 04, 2016 18.00 18.21 18.21 18.21 6,200 +0.21(+1.17%)
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.