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 (%)
Nov 30, 2017 29.88 29.88 28.70 29.00 23,796 +0.10(+0.35%)
Nov 29, 2017 28.25 29.45 28.20 28.90 15,906 +0.65(+2.30%)
Nov 28, 2017 28.25 28.35 28.15 28.25 9,943 +0.05(+0.18%)
Nov 27, 2017 28.10 28.25 27.85 28.20 6,196 +0.10(+0.36%)
Nov 24, 2017 27.95 28.30 27.80 28.10 4,293 +0.00(+0.00%)
Nov 22, 2017 28.00 28.40 28.00 28.10 9,401 +0.00(+0.00%)
Nov 21, 2017 28.00 28.65 28.00 28.10 28,732 +0.45(+1.63%)
Nov 20, 2017 27.15 27.75 27.15 27.65 17,720 +0.45(+1.65%)
Nov 17, 2017 27.15 27.25 26.75 27.20 11,360 -0.10(-0.37%)
Nov 16, 2017 27.15 27.57 27.15 27.30 18,974 +0.15(+0.55%)
Nov 15, 2017 26.45 27.25 26.45 27.15 11,766 +0.50(+1.88%)
Nov 14, 2017 26.80 27.00 26.60 26.65 5,879 +0.05(+0.19%)
Nov 13, 2017 26.50 26.73 26.50 26.60 3,539 -0.15(-0.56%)
Nov 10, 2017 25.15 26.75 25.15 26.75 10,136 -0.05(-0.19%)
Nov 09, 2017 26.80 26.85 26.40 26.80 18,736 -0.20(-0.74%)
Nov 08, 2017 27.15 27.35 26.40 27.00 16,818 -0.30(-1.10%)
Nov 07, 2017 27.75 27.85 27.20 27.30 12,135 -0.60(-2.15%)
Nov 06, 2017 27.35 28.05 26.80 27.90 17,819 +0.45(+1.64%)
Nov 03, 2017 27.55 27.65 27.30 27.45 17,798 +0.25(+0.92%)
Nov 02, 2017 27.00 27.60 27.00 27.20 36,541 -0.05(-0.18%)
Nov 01, 2017 26.95 27.30 26.95 27.25 12,970 +0.00(+0.00%)
Oct 31, 2017 27.10 27.85 27.10 27.25 18,500 +0.15(+0.55%)
Oct 30, 2017 27.30 27.30 26.86 27.10 9,313 -0.45(-1.63%)
Oct 27, 2017 27.20 27.75 27.20 27.55 16,504 +0.45(+1.66%)
Oct 26, 2017 27.05 27.20 26.95 27.10 14,175 +0.10(+0.37%)
Oct 25, 2017 26.95 27.05 26.86 27.00 10,543 +0.00(+0.00%)
Oct 24, 2017 27.00 27.10 26.90 27.00 20,741 +0.05(+0.19%)
Oct 23, 2017 26.90 27.30 26.85 26.95 23,841 +0.30(+1.13%)
Oct 20, 2017 27.15 27.15 26.57 26.65 17,183 +0.25(+0.95%)
Oct 19, 2017 26.05 26.50 26.05 26.40 12,152 +0.10(+0.38%)
Oct 18, 2017 26.15 26.60 26.15 26.30 35,158 +0.05(+0.19%)
Oct 17, 2017 26.40 26.50 26.00 26.25 9,777 -0.25(-0.94%)
Oct 16, 2017 26.25 26.60 26.25 26.50 14,792 +0.25(+0.95%)
Oct 13, 2017 26.25 26.30 26.08 26.25 10,388 -0.05(-0.19%)
Oct 12, 2017 26.25 26.30 26.15 26.30 9,193 +0.00(+0.00%)
Oct 11, 2017 26.40 26.40 26.20 26.30 7,065 -0.10(-0.38%)
Oct 10, 2017 26.25 26.50 26.00 26.40 13,423 +0.20(+0.76%)
Oct 09, 2017 26.40 26.40 26.15 26.20 3,715 +0.05(+0.19%)
Oct 06, 2017 26.16 26.16 26.00 26.15 10,911 -0.25(-0.95%)
Oct 05, 2017 25.85 26.45 25.85 26.40 19,929 +0.30(+1.15%)
Oct 04, 2017 25.60 26.25 25.45 26.10 17,414 +0.40(+1.56%)
Oct 03, 2017 24.95 25.75 24.90 25.70 23,223 +0.70(+2.80%)
Oct 02, 2017 24.90 25.00 24.85 25.00 22,892 +0.05(+0.20%)
Sep 29, 2017 25.00 25.00 24.75 24.95 6,207 -0.05(-0.20%)
Sep 28, 2017 24.69 25.00 24.69 25.00 16,137 +0.05(+0.20%)
Sep 27, 2017 23.90 25.00 23.90 24.95 36,864 +1.05(+4.39%)
Sep 26, 2017 23.90 23.90 23.85 23.90 6,973 +0.10(+0.42%)
Sep 25, 2017 23.90 23.90 23.75 23.80 9,785 -0.20(-0.83%)
Sep 22, 2017 24.05 24.05 23.95 24.00 11,253 +0.00(+0.00%)
Sep 21, 2017 24.25 24.35 24.00 24.00 7,404 -0.20(-0.83%)
Sep 20, 2017 24.23 24.35 24.00 24.20 13,130 +0.15(+0.62%)
Sep 19, 2017 23.70 24.05 23.65 24.05 24,271 +0.25(+1.05%)
Sep 18, 2017 23.55 24.20 23.55 23.80 20,519 -0.25(-1.04%)
Sep 15, 2017 24.00 24.20 23.55 24.05 39,589 +0.05(+0.21%)
Sep 14, 2017 23.55 24.00 23.55 24.00 15,831 +0.10(+0.42%)
Sep 13, 2017 23.83 23.98 23.70 23.90 17,687 +0.05(+0.21%)
Sep 12, 2017 23.67 23.85 23.67 23.85 12,842 +0.25(+1.06%)
Sep 11, 2017 23.70 23.70 23.45 23.60 13,598 +0.00(+0.00%)
Sep 08, 2017 23.05 23.60 23.05 23.60 5,656 +0.40(+1.72%)
Sep 07, 2017 23.35 23.35 22.95 23.20 7,485 +0.05(+0.22%)
Sep 06, 2017 23.45 23.45 23.02 23.15 12,733 -0.30(-1.28%)
Sep 05, 2017 23.35 23.70 23.35 23.45 23,460 -0.25(-1.05%)
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.