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 (%)
Apr 30, 2018 28.95 29.20 28.75 29.05 20,804 +0.20(+0.69%)
Apr 27, 2018 28.85 28.95 28.75 28.85 4,608 -0.05(-0.17%)
Apr 26, 2018 28.55 29.05 28.50 28.90 4,316 +0.00(+0.00%)
Apr 25, 2018 29.15 29.20 28.86 28.90 9,233 -0.15(-0.52%)
Apr 24, 2018 28.75 29.10 28.70 29.05 7,553 +0.15(+0.52%)
Apr 23, 2018 28.25 28.90 28.25 28.90 2,377 +0.40(+1.40%)
Apr 20, 2018 26.45 28.50 26.45 28.50 15,774 +0.90(+3.26%)
Apr 19, 2018 28.20 28.20 27.60 27.60 3,349 -0.55(-1.95%)
Apr 18, 2018 28.05 28.45 27.90 28.15 8,861 -0.75(-2.60%)
Apr 17, 2018 29.10 29.30 28.55 28.90 5,900 +0.00(+0.00%)
Apr 16, 2018 28.20 29.00 27.40 28.90 11,517 +0.90(+3.21%)
Apr 13, 2018 28.25 28.25 27.65 28.00 3,648 -0.65(-2.27%)
Apr 12, 2018 28.85 29.00 28.40 28.65 4,192 +0.30(+1.06%)
Apr 11, 2018 28.30 28.65 28.20 28.35 3,878 -0.30(-1.05%)
Apr 10, 2018 28.60 28.95 28.50 28.65 6,913 +0.15(+0.53%)
Apr 09, 2018 29.00 29.10 28.45 28.50 9,394 -0.25(-0.87%)
Apr 06, 2018 28.75 28.75 28.40 28.75 5,516 -0.05(-0.17%)
Apr 05, 2018 29.05 29.05 28.80 28.80 4,615 +0.00(+0.00%)
Apr 04, 2018 28.40 29.00 28.40 28.80 7,446 -0.20(-0.69%)
Apr 03, 2018 28.95 29.05 28.35 29.00 7,164 +0.05(+0.17%)
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.