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 (%)
May 29, 2015 16.20 16.35 16.15 16.35 17,428 +0.01(+0.06%)
May 28, 2015 16.28 16.35 16.17 16.34 35,400 +0.04(+0.25%)
May 26, 2015 16.40 16.30 16.30 16.30 4,800 -0.09(-0.55%)
May 22, 2015 16.22 16.39 16.39 16.39 9,500 +0.01(+0.06%)
May 21, 2015 16.20 16.38 16.20 16.38 156,946 +0.17(+1.05%)
May 20, 2015 16.21 16.21 16.21 16.21 233 -0.17(-1.04%)
May 19, 2015 16.22 16.38 16.22 16.38 1,791 +0.01(+0.06%)
May 18, 2015 16.14 16.37 16.13 16.37 1,114 +0.25(+1.55%)
May 15, 2015 16.20 16.23 16.07 16.12 4,218 -0.38(-2.30%)
May 14, 2015 16.64 16.64 16.50 16.50 2,700 +0.00(+0.00%)
May 13, 2015 16.13 16.50 16.13 16.50 218 -0.03(-0.18%)
May 12, 2015 16.58 16.58 16.05 16.53 8,717 -0.05(-0.30%)
May 11, 2015 16.58 17.41 16.58 16.58 5,934 -0.14(-0.84%)
May 08, 2015 16.60 16.74 16.60 16.72 1,401 +0.25(+1.52%)
May 07, 2015 16.22 16.47 16.22 16.47 3,300 +0.12(+0.73%)
May 06, 2015 16.48 16.50 16.19 16.35 10,147 -0.06(-0.37%)
May 05, 2015 16.05 16.72 16.05 16.41 2,715 +0.01(+0.06%)
May 04, 2015 15.92 17.46 15.92 16.40 20,441 +0.49(+3.11%)
May 01, 2015 15.70 15.90 15.70 15.90 21,150 +0.39(+2.55%)
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%)
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.