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 (%)
Jan 29, 2016 17.22 17.53 17.05 17.35 8,721 +0.25(+1.46%)
Jan 28, 2016 17.00 17.24 17.00 17.10 2,237 +0.18(+1.06%)
Jan 27, 2016 17.41 17.74 16.92 16.92 6,214 -0.53(-3.04%)
Jan 26, 2016 17.46 17.74 17.21 17.45 5,448 +0.14(+0.81%)
Jan 25, 2016 17.67 17.74 17.03 17.31 11,584 +0.01(+0.06%)
Jan 22, 2016 17.49 17.66 17.10 17.30 9,363 +0.34(+2.00%)
Jan 21, 2016 17.00 17.86 16.86 16.96 13,221 +0.22(+1.31%)
Jan 20, 2016 17.00 17.00 16.21 16.74 25,157 -0.41(-2.39%)
Jan 19, 2016 17.01 17.26 17.01 17.15 9,437 +0.13(+0.76%)
Jan 15, 2016 17.52 17.02 17.02 17.02 21,600 -0.69(-3.90%)
Jan 14, 2016 17.79 17.87 17.52 17.71 10,464 +0.02(+0.11%)
Jan 13, 2016 18.22 18.36 17.65 17.69 16,761 -0.45(-2.48%)
Jan 12, 2016 18.37 18.44 18.01 18.14 14,374 -0.12(-0.66%)
Jan 11, 2016 18.70 18.70 18.01 18.26 3,185 -0.25(-1.35%)
Jan 08, 2016 18.59 18.59 18.28 18.51 10,010 -0.04(-0.22%)
Jan 07, 2016 18.55 18.65 18.55 18.55 11,365 -0.20(-1.07%)
Jan 06, 2016 18.72 18.92 18.65 18.75 4,162 -0.16(-0.85%)
Jan 05, 2016 18.99 18.99 18.60 18.91 11,622 +0.20(+1.07%)
Jan 04, 2016 18.59 18.99 18.55 18.71 13,144 -0.65(-3.35%)
Dec 31, 2015 18.92 19.36 19.36 19.36 3,100 +0.36(+1.88%)
Dec 30, 2015 19.00 19.50 18.75 19.00 29,318 -0.02(-0.09%)
Dec 29, 2015 19.00 19.03 19.00 19.02 2,390 +0.15(+0.78%)
Dec 28, 2015 18.81 18.87 18.81 18.87 948 -0.14(-0.74%)
Dec 24, 2015 19.01 19.01 19.01 19.01 200 +0.25(+1.33%)
Dec 23, 2015 18.88 18.99 18.76 18.76 2,106 -0.01(-0.04%)
Dec 22, 2015 19.02 19.02 18.76 18.77 1,501 -0.25(-1.32%)
Dec 21, 2015 18.85 19.20 18.85 19.02 1,898 -0.18(-0.94%)
Dec 18, 2015 18.91 19.41 18.74 19.20 7,881 +0.21(+1.11%)
Dec 17, 2015 18.89 19.02 18.75 18.99 3,347 -0.13(-0.68%)
Dec 16, 2015 19.12 19.12 18.74 19.12 8,307 +0.01(+0.05%)
Dec 15, 2015 18.60 19.11 18.60 19.11 678 +0.46(+2.47%)
Dec 14, 2015 19.90 19.90 18.51 18.65 39,444 -0.01(-0.05%)
Dec 11, 2015 18.43 18.90 18.43 18.66 2,725 +0.05(+0.27%)
Dec 10, 2015 18.64 18.64 18.60 18.61 6,161 -0.13(-0.69%)
Dec 09, 2015 19.00 19.00 18.36 18.74 6,310 +0.00(+0.00%)
Dec 08, 2015 18.90 19.00 18.42 18.74 7,797 -0.35(-1.81%)
Dec 07, 2015 18.93 19.18 18.41 19.09 5,886 -0.50(-2.58%)
Dec 04, 2015 18.65 19.59 18.33 19.59 8,926 +0.98(+5.24%)
Dec 03, 2015 18.54 18.73 18.31 18.61 2,304 +0.06(+0.35%)
Dec 02, 2015 18.46 18.55 18.46 18.55 1,172 +0.05(+0.27%)
Dec 01, 2015 18.46 18.50 18.46 18.50 628 +0.00(+0.00%)
Nov 30, 2015 18.52 18.55 18.32 18.50 5,005 -0.05(-0.27%)
Nov 27, 2015 18.48 18.59 18.45 18.55 5,753 +0.16(+0.87%)
Nov 25, 2015 18.10 18.39 18.39 18.39 3,600 -0.21(-1.13%)
Nov 24, 2015 18.32 18.62 18.30 18.60 2,374 +0.13(+0.70%)
Nov 23, 2015 17.80 18.62 17.80 18.47 10,502 +0.63(+3.56%)
Nov 20, 2015 18.19 18.31 17.74 17.84 15,080 -0.52(-2.86%)
Nov 19, 2015 18.28 18.38 18.05 18.36 4,276 +0.16(+0.88%)
Nov 18, 2015 17.92 18.52 17.92 18.20 14,868 +0.52(+2.94%)
Nov 17, 2015 17.84 17.85 17.65 17.68 6,857 -0.23(-1.28%)
Nov 16, 2015 17.97 18.11 17.66 17.91 8,503 -0.07(-0.39%)
Nov 13, 2015 17.53 17.98 17.53 17.98 22,900 +0.45(+2.57%)
Nov 12, 2015 17.54 17.64 17.53 17.53 17,179 -0.02(-0.11%)
Nov 11, 2015 17.65 17.65 17.54 17.55 3,530 -0.06(-0.34%)
Nov 10, 2015 17.54 17.70 17.54 17.61 8,879 +0.03(+0.17%)
Nov 09, 2015 17.58 17.60 17.54 17.58 17,380 -0.02(-0.11%)
Nov 06, 2015 17.50 17.68 17.49 17.60 9,234 +0.13(+0.74%)
Nov 05, 2015 17.37 17.59 17.37 17.47 1,209 +0.17(+0.98%)
Nov 04, 2015 17.45 17.50 17.06 17.30 14,041 +0.08(+0.47%)
Nov 03, 2015 17.34 17.66 17.22 17.22 10,279 -0.14(-0.81%)
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.