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 (%)
Aug 31, 2016 17.68 17.76 17.68 17.76 17,344 +0.07(+0.42%)
Aug 30, 2016 17.74 17.74 17.66 17.69 19,395 +0.06(+0.32%)
Aug 26, 2016 17.67 17.63 17.63 17.63 10 +0.04(+0.23%)
Aug 25, 2016 17.63 17.72 17.58 17.59 12,599 -0.04(-0.23%)
Aug 24, 2016 17.65 17.74 17.63 17.63 3,869 +0.02(+0.11%)
Aug 23, 2016 17.64 17.64 17.61 17.61 2,950 -0.01(-0.06%)
Aug 22, 2016 17.65 17.74 17.62 17.62 4,002 +0.00(+0.00%)
Aug 19, 2016 17.71 17.71 17.62 17.62 9,702 -0.05(-0.31%)
Aug 18, 2016 17.61 17.74 17.60 17.68 16,177 +0.07(+0.43%)
Aug 17, 2016 17.60 17.68 17.58 17.60 4,558 +0.01(+0.06%)
Aug 16, 2016 17.54 17.65 17.54 17.59 4,900 +0.04(+0.23%)
Aug 15, 2016 17.55 17.65 17.54 17.55 18,096 -0.03(-0.17%)
Aug 12, 2016 17.60 17.60 17.55 17.58 12,216 +0.03(+0.17%)
Aug 11, 2016 17.60 17.64 17.55 17.55 7,461 +0.00(+0.00%)
Aug 10, 2016 17.52 17.73 17.51 17.55 10,478 +0.00(+0.00%)
Aug 09, 2016 17.55 17.64 17.55 17.55 12,974 -0.07(-0.40%)
Aug 08, 2016 17.54 17.71 17.53 17.62 2,790 +0.07(+0.40%)
Aug 05, 2016 17.56 17.65 17.55 17.55 6,528 +0.00(+0.00%)
Aug 04, 2016 17.55 17.58 17.55 17.55 741 -0.02(-0.11%)
Aug 03, 2016 17.51 17.57 17.48 17.57 9,922 +0.04(+0.23%)
Aug 02, 2016 17.54 17.57 17.48 17.53 28,899 -0.07(-0.40%)
Aug 01, 2016 17.74 17.75 17.60 17.60 6,660 -0.02(-0.11%)
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%)
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.