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 (%)
Jun 28, 2019 29.78 30.24 29.74 30.12 64,900 +0.34(+1.14%)
Jun 27, 2019 29.72 29.78 29.69 29.78 26,243 +0.07(+0.24%)
Jun 26, 2019 29.78 29.79 29.71 29.71 19,289 -0.05(-0.17%)
Jun 25, 2019 29.71 29.76 29.69 29.76 14,714 +0.04(+0.13%)
Jun 24, 2019 29.68 29.76 29.68 29.72 20,559 +0.05(+0.17%)
Jun 21, 2019 29.68 29.70 29.64 29.67 26,000 -0.01(-0.03%)
Jun 20, 2019 29.74 29.74 29.68 29.68 31,940 -0.05(-0.17%)
Jun 19, 2019 29.68 29.74 29.66 29.73 8,459 +0.08(+0.27%)
Jun 18, 2019 29.73 29.77 29.65 29.65 16,643 -0.03(-0.10%)
Jun 17, 2019 29.72 29.73 29.67 29.68 8,008 -0.01(-0.03%)
Jun 14, 2019 29.67 29.70 29.65 29.69 10,300 +0.01(+0.03%)
Jun 13, 2019 29.67 29.68 29.64 29.68 10,677 +0.04(+0.13%)
Jun 12, 2019 29.67 29.68 29.62 29.64 20,162 -0.01(-0.03%)
Jun 11, 2019 29.67 29.67 29.62 29.65 12,228 -0.02(-0.07%)
Jun 10, 2019 29.64 29.67 29.61 29.67 5,861 +0.04(+0.13%)
Jun 07, 2019 29.67 29.67 29.62 29.63 6,200 -0.01(-0.03%)
Jun 06, 2019 29.61 29.67 29.60 29.64 50,117 +0.01(+0.03%)
Jun 05, 2019 29.62 29.66 29.60 29.63 7,699 +0.01(+0.03%)
Jun 04, 2019 29.80 29.80 29.61 29.62 13,235 +0.01(+0.03%)
Jun 03, 2019 29.61 29.65 29.60 29.61 13,375 -0.04(-0.13%)
May 31, 2019 29.57 29.65 29.57 29.65 20,500 -0.03(-0.10%)
May 30, 2019 29.60 29.71 29.58 29.68 67,366 +0.08(+0.27%)
May 29, 2019 29.56 29.60 29.56 29.60 55,791 -0.01(-0.03%)
May 28, 2019 29.55 29.61 29.40 29.61 43,847 -0.01(-0.03%)
May 24, 2019 29.62 29.62 29.57 29.62 7,700 +0.03(+0.10%)
May 23, 2019 29.58 29.60 29.55 29.59 19,068 -0.05(-0.17%)
May 22, 2019 29.59 29.65 29.56 29.64 6,932 +0.00(+0.00%)
May 21, 2019 29.59 29.72 29.59 29.64 23,764 +0.04(+0.14%)
May 20, 2019 29.56 29.60 29.55 29.60 14,629 +0.05(+0.17%)
May 17, 2019 29.56 29.63 29.54 29.55 17,200 -0.09(-0.30%)
May 16, 2019 29.57 29.66 29.57 29.64 7,031 +0.08(+0.27%)
May 15, 2019 29.54 29.64 29.54 29.56 14,741 -0.08(-0.27%)
May 14, 2019 29.57 29.64 29.57 29.64 8,693 +0.07(+0.24%)
May 13, 2019 29.53 29.60 29.53 29.57 15,938 -0.10(-0.34%)
May 10, 2019 29.54 29.68 29.53 29.67 17,600 +0.08(+0.27%)
May 09, 2019 29.53 29.65 29.51 29.59 37,435 +0.01(+0.03%)
May 08, 2019 29.57 29.66 29.57 29.58 22,574 -0.09(-0.30%)
May 07, 2019 29.49 29.68 29.49 29.67 114,905 +0.11(+0.37%)
May 06, 2019 29.50 29.60 29.50 29.56 35,715 +0.06(+0.20%)
May 03, 2019 29.60 29.60 29.49 29.50 312,200 +0.00(+0.00%)
May 02, 2019 29.50 29.57 29.48 29.50 183,361 -0.02(-0.07%)
May 01, 2019 29.54 29.54 29.49 29.52 63,734 +0.02(+0.07%)
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.