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 28, 2017 23.00 23.03 22.95 23.00 12,544 -0.05(-0.22%)
Feb 27, 2017 23.00 23.10 23.00 23.05 9,684 -0.10(-0.43%)
Feb 24, 2017 23.00 23.25 23.00 23.15 11,525 +0.05(+0.22%)
Feb 23, 2017 23.15 23.25 23.05 23.10 10,094 -0.05(-0.22%)
Feb 22, 2017 23.25 23.25 23.00 23.15 12,590 -0.10(-0.43%)
Feb 21, 2017 23.35 23.35 23.00 23.25 9,834 +0.15(+0.65%)
Feb 17, 2017 23.10 23.10 23.10 0 +0.10(+0.43%)
Feb 16, 2017 23.00 23.35 22.85 23.00 75,825 +0.05(+0.22%)
Feb 15, 2017 22.90 22.95 22.10 22.95 23,551 +0.25(+1.10%)
Feb 14, 2017 22.45 22.75 22.45 22.70 12,905 +0.00(+0.00%)
Feb 13, 2017 22.50 22.70 22.50 22.70 15,736 +0.25(+1.11%)
Feb 10, 2017 22.45 22.45 22.34 22.45 4,475 +0.00(+0.00%)
Feb 09, 2017 22.20 22.50 22.20 22.45 14,643 +0.20(+0.90%)
Feb 08, 2017 22.12 22.25 22.10 22.25 2,267 +0.10(+0.45%)
Feb 07, 2017 22.25 22.25 22.05 22.15 15,964 -0.10(-0.45%)
Feb 06, 2017 22.30 22.35 21.94 22.25 816 +0.05(+0.23%)
Feb 03, 2017 22.23 22.25 22.20 22.20 9,387 +0.10(+0.45%)
Feb 02, 2017 22.00 22.10 22.00 22.10 1,590 -0.00(-0.02%)
Feb 01, 2017 22.20 22.20 22.00 22.11 3,440 +0.11(+0.48%)
Jan 31, 2017 21.72 22.00 21.72 22.00 5,163 +0.25(+1.15%)
Jan 30, 2017 22.10 22.15 21.75 21.75 9,428 -0.25(-1.14%)
Jan 27, 2017 21.84 22.16 21.84 22.00 11,340 +0.20(+0.92%)
Jan 26, 2017 21.72 21.80 21.65 21.80 4,427 +0.05(+0.23%)
Jan 25, 2017 21.50 21.75 21.50 21.75 15,449 +0.25(+1.16%)
Jan 24, 2017 21.45 21.65 20.91 21.50 3,299 +0.05(+0.23%)
Jan 23, 2017 21.20 21.45 21.20 21.45 1,418 +0.40(+1.90%)
Jan 20, 2017 21.00 21.05 20.95 21.05 4,003 +0.00(+0.00%)
Jan 19, 2017 21.39 21.60 20.90 21.05 7,459 -0.15(-0.71%)
Jan 18, 2017 20.60 21.30 20.60 21.20 9,505 -0.10(-0.47%)
Jan 17, 2017 21.21 21.30 21.05 21.30 5,186 +0.05(+0.24%)
Jan 13, 2017 21.25 21.25 21.25 0 +0.00(+0.00%)
Jan 12, 2017 21.25 21.40 21.25 21.25 1,010 -0.15(-0.70%)
Jan 11, 2017 21.00 21.40 21.00 21.40 3,020 +0.40(+1.90%)
Jan 10, 2017 20.40 21.00 20.40 21.00 8,496 +0.43(+2.07%)
Jan 09, 2017 20.05 20.60 20.00 20.57 3,153 +0.22(+1.11%)
Jan 06, 2017 21.00 21.40 20.20 20.35 27,412 -0.77(-3.67%)
Jan 05, 2017 20.55 21.25 20.55 21.12 12,211 +0.57(+2.80%)
Jan 04, 2017 20.30 20.85 20.30 20.55 7,065 +0.25(+1.23%)
Jan 03, 2017 20.75 20.75 20.30 20.30 15,461 -0.30(-1.46%)
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%)
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.