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 (%)
Feb 29, 2016 16.97 17.45 16.97 17.45 4,095 +0.48(+2.83%)
Feb 26, 2016 17.07 17.15 16.97 16.97 1,403 -0.18(-1.05%)
Feb 25, 2016 17.20 17.20 16.95 17.15 3,876 +0.07(+0.41%)
Feb 24, 2016 16.86 17.22 16.86 17.08 922 +0.01(+0.06%)
Feb 23, 2016 17.05 17.07 16.84 17.07 6,101 -0.01(-0.06%)
Feb 22, 2016 16.71 17.15 16.71 17.08 9,943 +0.32(+1.91%)
Feb 19, 2016 16.75 16.88 16.67 16.76 6,259 +0.01(+0.06%)
Feb 18, 2016 16.71 16.75 16.70 16.75 9,981 +0.14(+0.84%)
Feb 17, 2016 16.61 16.69 16.48 16.61 9,303 +0.06(+0.36%)
Feb 16, 2016 16.72 16.88 16.53 16.55 12,808 -0.19(-1.14%)
Feb 12, 2016 16.50 16.74 16.74 16.74 12,200 +0.50(+3.08%)
Feb 11, 2016 16.41 16.62 16.11 16.24 17,270 -0.58(-3.45%)
Feb 10, 2016 16.76 16.87 16.70 16.82 6,070 +0.17(+1.02%)
Feb 09, 2016 16.95 17.00 16.53 16.65 19,816 -0.42(-2.46%)
Feb 08, 2016 16.90 17.07 16.52 17.07 18,034 +0.09(+0.53%)
Feb 05, 2016 17.35 17.35 16.86 16.98 9,786 -0.18(-1.05%)
Feb 04, 2016 17.53 17.88 17.06 17.16 20,494 -0.39(-2.25%)
Feb 03, 2016 17.69 18.03 17.52 17.55 8,730 -0.25(-1.43%)
Feb 02, 2016 17.59 17.81 17.57 17.81 11,158 +0.22(+1.25%)
Feb 01, 2016 17.42 17.60 17.40 17.59 11,409 +0.24(+1.38%)
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%)
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.