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, 2019 29.49 29.50 29.48 29.50 124,093 +0.07(+0.24%)
Apr 29, 2019 29.44 29.50 29.40 29.43 255,070 +0.03(+0.10%)
Apr 26, 2019 29.45 29.47 29.40 29.40 136,800 -0.05(-0.17%)
Apr 25, 2019 29.50 29.51 29.41 29.45 616,570 -0.05(-0.17%)
Apr 24, 2019 29.40 29.65 29.40 29.50 1,000,326 +5.85(+24.74%)
Apr 23, 2019 23.49 23.83 23.34 23.65 80,518 -0.01(-0.04%)
Apr 22, 2019 23.85 23.85 23.53 23.66 4,346 -0.19(-0.80%)
Apr 18, 2019 23.61 23.96 23.61 23.85 11,000 +0.04(+0.17%)
Apr 17, 2019 23.89 24.01 23.81 23.81 8,865 -0.09(-0.38%)
Apr 16, 2019 23.80 24.09 23.68 23.90 13,357 +0.11(+0.46%)
Apr 15, 2019 23.89 23.89 23.74 23.79 6,980 -0.15(-0.63%)
Apr 12, 2019 23.93 23.94 23.71 23.94 29,200 +0.07(+0.29%)
Apr 11, 2019 24.00 24.00 23.65 23.87 22,668 -0.10(-0.42%)
Apr 10, 2019 23.48 23.97 23.36 23.97 11,947 +0.56(+2.39%)
Apr 09, 2019 23.67 23.67 23.40 23.41 4,227 -0.14(-0.59%)
Apr 08, 2019 23.79 23.90 23.43 23.55 16,116 -0.18(-0.76%)
Apr 05, 2019 23.51 23.75 23.51 23.73 3,400 +0.38(+1.63%)
Apr 04, 2019 22.68 23.51 22.68 23.35 24,245 +0.49(+2.14%)
Apr 03, 2019 22.79 22.95 22.75 22.86 12,184 +0.07(+0.31%)
Apr 02, 2019 22.74 22.84 22.56 22.79 5,763 +0.03(+0.13%)
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.