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 (%)
Jul 29, 2016 17.70 17.70 17.61 17.62 3,745 -0.06(-0.34%)
Jul 28, 2016 17.71 17.75 17.65 17.68 21,115 +0.02(+0.14%)
Jul 27, 2016 17.65 17.75 17.62 17.66 15,564 +0.01(+0.03%)
Jul 26, 2016 17.64 17.68 17.59 17.65 8,049 +0.01(+0.06%)
Jul 25, 2016 17.60 17.72 17.60 17.64 13,052 +0.05(+0.28%)
Jul 22, 2016 17.55 17.60 17.41 17.59 42,275 +0.10(+0.57%)
Jul 21, 2016 17.40 17.59 17.40 17.49 26,282 +0.09(+0.52%)
Jul 20, 2016 17.42 17.45 17.40 17.40 12,949 -0.04(-0.23%)
Jul 19, 2016 17.50 17.50 17.44 17.44 3,761 -0.06(-0.34%)
Jul 18, 2016 17.47 17.51 17.47 17.50 8,173 +0.05(+0.28%)
Jul 15, 2016 17.48 17.50 17.45 17.45 6,008 -0.03(-0.17%)
Jul 14, 2016 17.50 17.51 17.47 17.48 12,736 -0.03(-0.14%)
Jul 13, 2016 17.50 17.52 17.50 17.51 2,342 +0.01(+0.03%)
Jul 12, 2016 17.50 17.50 17.50 17.50 4,709 -0.00(-0.00%)
Jul 11, 2016 17.47 17.50 17.47 17.50 2,294 +0.01(+0.06%)
Jul 08, 2016 17.50 17.54 17.48 17.49 5,876 -0.05(-0.29%)
Jul 07, 2016 17.45 17.54 17.45 17.54 1,065 +0.00(+0.00%)
Jul 05, 2016 17.46 17.54 17.45 17.54 7,057 +0.07(+0.40%)
Jul 01, 2016 17.46 17.47 17.47 17.47 3,100 -0.02(-0.11%)
Jun 30, 2016 17.55 17.55 17.49 17.49 13,500 +0.01(+0.06%)
Jun 29, 2016 17.55 17.55 17.46 17.48 6,258 +0.01(+0.06%)
Jun 28, 2016 17.49 17.50 17.41 17.47 15,759 -0.01(-0.06%)
Jun 27, 2016 17.47 17.50 17.45 17.48 2,341 -0.04(-0.23%)
Jun 24, 2016 17.49 17.52 17.42 17.52 5,904 +0.00(+0.00%)
Jun 23, 2016 17.54 17.55 17.52 17.52 3,175 -0.07(-0.40%)
Jun 22, 2016 17.47 17.64 17.47 17.59 4,781 +0.07(+0.40%)
Jun 21, 2016 17.50 17.54 17.46 17.52 7,701 -0.05(-0.28%)
Jun 20, 2016 17.70 17.70 17.49 17.57 10,955 -0.14(-0.79%)
Jun 17, 2016 17.71 17.71 17.71 17.71 3,112 +0.26(+1.49%)
Jun 16, 2016 17.45 17.49 17.44 17.45 13,933 +0.02(+0.11%)
Jun 15, 2016 17.56 17.67 17.43 17.43 12,019 -0.02(-0.11%)
Jun 14, 2016 17.47 17.47 17.45 17.45 5,630 -0.02(-0.11%)
Jun 13, 2016 17.49 17.74 17.46 17.47 5,327 -0.09(-0.51%)
Jun 10, 2016 17.46 17.58 17.40 17.56 15,099 +0.10(+0.57%)
Jun 09, 2016 17.45 17.56 17.45 17.46 2,300 +0.00(+0.00%)
Jun 08, 2016 17.47 17.48 17.46 17.46 6,574 +0.01(+0.06%)
Jun 07, 2016 17.52 17.52 17.45 17.45 4,577 -0.02(-0.11%)
Jun 06, 2016 17.48 17.51 17.41 17.47 29,536 +0.05(+0.29%)
Jun 03, 2016 17.47 17.57 17.42 17.42 23,983 -0.10(-0.57%)
Jun 02, 2016 17.47 17.60 17.45 17.52 13,042 +0.04(+0.23%)
Jun 01, 2016 17.50 17.59 17.48 17.48 2,798 -0.02(-0.11%)
May 31, 2016 17.53 17.57 17.50 17.50 4,705 +0.00(+0.00%)
May 27, 2016 17.47 17.50 17.50 17.50 9,400 +0.05(+0.29%)
May 26, 2016 17.45 17.49 17.38 17.45 11,260 +0.00(+0.00%)
May 25, 2016 17.58 17.58 17.45 17.45 2,748 +0.00(+0.00%)
May 24, 2016 17.47 17.58 17.38 17.45 11,693 +0.00(+0.00%)
May 23, 2016 17.67 17.70 17.45 17.45 1,558 +0.06(+0.35%)
May 20, 2016 17.38 17.39 17.38 17.39 935 -0.09(-0.51%)
May 19, 2016 17.50 17.56 17.40 17.48 19,817 +0.05(+0.29%)
May 17, 2016 17.40 17.43 17.43 17.43 10 -0.01(-0.06%)
May 16, 2016 17.36 17.47 17.35 17.44 9,978 -0.04(-0.23%)
May 13, 2016 17.51 17.51 17.27 17.48 12,425 -0.02(-0.11%)
May 12, 2016 17.68 17.68 17.50 17.50 6,418 -0.19(-1.07%)
May 11, 2016 17.69 17.69 17.69 17.69 242 +0.17(+0.97%)
May 10, 2016 17.52 17.53 17.52 17.52 1,417 -0.02(-0.11%)
May 09, 2016 17.50 17.58 17.50 17.54 2,547 -0.05(-0.28%)
May 06, 2016 17.63 17.65 17.51 17.59 2,401 -0.08(-0.45%)
May 05, 2016 17.74 17.75 17.64 17.67 1,489 +0.02(+0.11%)
May 04, 2016 17.62 17.71 17.52 17.65 6,685 -0.02(-0.11%)
May 03, 2016 17.63 17.70 17.60 17.67 1,674 +0.04(+0.23%)
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.