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 31, 2017 23.30 22.80 23.10 14,325 -0.05(-0.22%)
Jul 28, 2017 23.25 23.30 23.10 23.15 5,746 +0.00(+0.00%)
Jul 27, 2017 23.35 23.35 23.14 23.15 14,058 -0.10(-0.43%)
Jul 26, 2017 23.65 23.65 23.25 23.25 15,138 -0.45(-1.90%)
Jul 25, 2017 23.25 23.80 23.25 23.70 28,622 +0.35(+1.50%)
Jul 24, 2017 23.15 23.50 23.10 23.35 34,795 +0.40(+1.74%)
Jul 21, 2017 23.10 23.25 22.00 22.95 172,714 +0.55(+2.46%)
Jul 20, 2017 22.26 22.40 22.07 22.40 17,818 +0.00(+0.00%)
Jul 19, 2017 22.35 22.40 22.20 22.40 6,963 +0.15(+0.67%)
Jul 18, 2017 22.30 22.40 22.11 22.25 10,320 -0.15(-0.67%)
Jul 17, 2017 22.30 22.40 22.28 22.40 11,051 +0.00(+0.00%)
Jul 14, 2017 22.15 22.40 22.15 22.40 8,248 +0.20(+0.90%)
Jul 13, 2017 22.50 22.50 22.05 22.20 4,765 -0.20(-0.89%)
Jul 12, 2017 22.55 22.55 22.35 22.40 8,158 -0.25(-1.10%)
Jul 11, 2017 22.25 22.65 22.11 22.65 17,779 +0.00(+0.00%)
Jul 10, 2017 22.60 22.70 22.32 22.65 7,980 +0.00(+0.00%)
Jul 07, 2017 22.70 22.70 22.50 22.65 5,571 +0.00(+0.00%)
Jul 06, 2017 22.70 23.00 22.50 22.65 15,925 -0.20(-0.88%)
Jul 05, 2017 22.85 22.85 22.60 22.85 4,350 +0.05(+0.22%)
Jul 03, 2017 22.90 22.90 22.50 22.80 8,689 +0.05(+0.22%)
Jun 30, 2017 22.75 23.45 22.60 22.75 7,670 -0.10(-0.44%)
Jun 29, 2017 22.85 22.85 22.30 22.85 39,001 +0.00(+0.00%)
Jun 28, 2017 22.81 22.85 22.75 22.85 21,664 -0.05(-0.22%)
Jun 27, 2017 23.40 23.60 22.80 22.90 51,344 -0.50(-2.14%)
Jun 26, 2017 23.15 23.55 23.15 23.40 24,439 +0.25(+1.08%)
Jun 23, 2017 23.50 23.55 22.40 23.15 672,359 -0.30(-1.28%)
Jun 22, 2017 23.70 23.75 23.45 23.45 19,361 -0.10(-0.42%)
Jun 21, 2017 23.85 23.85 23.25 23.55 20,706 -0.30(-1.26%)
Jun 20, 2017 23.75 24.10 23.75 23.85 12,681 -0.05(-0.21%)
Jun 19, 2017 23.95 24.10 23.75 23.90 18,723 +0.05(+0.21%)
Jun 16, 2017 24.00 24.10 23.85 23.85 13,800 -0.15(-0.62%)
Jun 15, 2017 24.15 24.20 23.90 24.00 17,452 -0.05(-0.21%)
Jun 14, 2017 23.50 24.20 23.50 24.05 96,119 -0.05(-0.21%)
Jun 13, 2017 23.25 24.25 23.25 24.10 15,134 +0.40(+1.69%)
Jun 12, 2017 23.90 23.90 23.05 23.70 18,540 -0.25(-1.04%)
Jun 09, 2017 24.05 24.25 23.95 23.95 28,736 -0.10(-0.42%)
Jun 08, 2017 23.80 24.25 23.80 24.05 16,817 +0.05(+0.21%)
Jun 07, 2017 23.75 24.00 23.50 24.00 5,242 +0.40(+1.69%)
Jun 06, 2017 23.30 23.90 23.30 23.60 9,897 -0.25(-1.05%)
Jun 05, 2017 23.85 24.00 23.50 23.85 10,679 -0.15(-0.62%)
Jun 02, 2017 23.80 24.00 23.65 24.00 9,645 +0.25(+1.05%)
Jun 01, 2017 23.75 23.85 23.55 23.75 13,633 +0.00(+0.00%)
May 31, 2017 23.25 23.85 23.25 23.75 8,037 +0.10(+0.42%)
May 30, 2017 23.60 23.70 23.45 23.65 4,867 +0.10(+0.42%)
May 26, 2017 23.50 23.70 23.40 23.55 17,955 +0.00(+0.00%)
May 25, 2017 23.65 23.70 23.35 23.55 7,839 -0.10(-0.42%)
May 24, 2017 23.65 23.70 23.40 23.65 7,717 +0.00(+0.00%)
May 23, 2017 23.40 23.75 23.28 23.65 11,082 -0.10(-0.42%)
May 22, 2017 23.63 23.75 23.25 23.75 6,475 +0.40(+1.71%)
May 19, 2017 23.25 23.35 23.05 23.35 7,908 +0.10(+0.43%)
May 18, 2017 23.30 23.30 23.00 23.25 34,008 +0.15(+0.65%)
May 17, 2017 23.15 23.25 23.00 23.10 17,759 -0.30(-1.28%)
May 16, 2017 23.10 23.40 23.00 23.40 6,101 +0.30(+1.30%)
May 15, 2017 23.40 23.40 23.10 23.10 3,906 -0.30(-1.28%)
May 12, 2017 23.50 23.55 23.25 23.40 19,230 -0.10(-0.43%)
May 11, 2017 23.40 23.55 23.35 23.50 12,129 -0.05(-0.21%)
May 10, 2017 23.60 23.60 23.45 23.55 8,030 -0.10(-0.42%)
May 09, 2017 23.65 23.65 23.55 23.65 1,704 +0.00(+0.00%)
May 08, 2017 23.64 23.70 23.40 23.65 7,291 +0.10(+0.42%)
May 05, 2017 23.70 23.70 23.21 23.55 7,685 -0.15(-0.63%)
May 04, 2017 23.70 23.70 23.45 23.70 4,379 +0.05(+0.21%)
May 03, 2017 23.40 23.65 23.40 23.65 10,377 +0.15(+0.64%)
May 02, 2017 23.50 23.60 23.40 23.50 11,267 +0.05(+0.21%)
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.