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 (%)
Sep 30, 2015 17.53 17.99 16.82 17.34 15,321 -0.26(-1.48%)
Sep 29, 2015 17.59 17.70 17.58 17.60 9,795 +0.18(+1.03%)
Sep 28, 2015 17.71 17.71 17.42 17.42 1,774 -0.31(-1.75%)
Sep 25, 2015 17.75 17.75 17.73 17.73 734 +0.29(+1.66%)
Sep 24, 2015 17.42 17.50 17.41 17.44 1,735 -0.12(-0.71%)
Sep 23, 2015 17.51 17.57 17.40 17.57 334 +0.16(+0.89%)
Sep 22, 2015 17.40 17.51 17.40 17.41 1,539 -0.34(-1.92%)
Sep 21, 2015 17.75 17.75 17.41 17.75 4,080 +0.00(+0.00%)
Sep 18, 2015 17.62 17.75 17.62 17.75 12,494 +0.10(+0.57%)
Sep 17, 2015 17.65 17.65 17.65 17.65 870 +0.05(+0.28%)
Sep 16, 2015 17.59 17.65 17.40 17.60 4,214 +0.05(+0.28%)
Sep 15, 2015 17.56 17.64 17.55 17.55 4,598 -0.03(-0.17%)
Sep 14, 2015 17.76 17.76 17.55 17.58 3,482 -0.19(-1.07%)
Sep 11, 2015 17.62 17.77 17.62 17.77 1,249 +0.20(+1.14%)
Sep 10, 2015 17.55 17.99 17.55 17.57 9,485 -0.17(-0.95%)
Sep 09, 2015 17.75 17.75 17.57 17.74 391 +0.19(+1.08%)
Sep 08, 2015 17.58 17.60 17.55 17.55 2,033 -0.02(-0.11%)
Sep 04, 2015 17.40 17.57 17.57 17.57 400 +0.12(+0.69%)
Sep 03, 2015 17.40 17.45 17.40 17.45 914 +0.02(+0.12%)
Sep 02, 2015 17.80 17.80 17.43 17.43 2,962 -0.35(-1.97%)
Sep 01, 2015 17.49 17.79 17.49 17.78 2,505 +0.22(+1.25%)
Aug 31, 2015 17.55 17.80 17.50 17.56 2,600 -0.07(-0.39%)
Aug 28, 2015 17.84 17.84 17.57 17.63 19,651 -0.28(-1.56%)
Aug 27, 2015 17.92 17.92 17.90 17.91 5,349 +0.09(+0.51%)
Aug 26, 2015 17.99 17.99 17.80 17.82 2,029 -0.07(-0.40%)
Aug 25, 2015 18.16 18.16 17.77 17.89 10,000 -0.30(-1.64%)
Aug 24, 2015 18.02 18.19 17.96 18.19 9,969 -0.06(-0.33%)
Aug 21, 2015 18.14 18.25 18.14 18.25 4,181 +0.12(+0.66%)
Aug 20, 2015 18.01 18.15 18.00 18.13 4,110 -0.15(-0.82%)
Aug 19, 2015 18.49 18.49 18.28 18.28 2,695 -0.17(-0.92%)
Aug 18, 2015 18.49 18.50 18.45 18.45 5,290 +0.13(+0.71%)
Aug 17, 2015 18.32 18.32 18.32 18.32 120 -0.08(-0.43%)
Aug 14, 2015 18.25 18.47 18.25 18.40 9,748 +0.26(+1.43%)
Aug 13, 2015 18.11 18.15 18.10 18.14 5,210 +0.09(+0.50%)
Aug 12, 2015 18.00 18.05 18.00 18.05 3,100 -0.37(-2.01%)
Aug 06, 2015 18.29 18.42 18.42 18.42 24 +0.24(+1.32%)
Aug 05, 2015 18.15 18.18 18.14 18.18 1,428 -0.14(-0.76%)
Aug 04, 2015 18.34 18.34 18.32 18.32 1,031 +0.18(+0.99%)
Aug 03, 2015 18.10 18.14 18.00 18.14 3,430 +0.09(+0.50%)
Jul 31, 2015 17.80 18.12 17.80 18.05 7,365 +0.58(+3.32%)
Jul 30, 2015 17.58 17.75 17.40 17.47 5,037 -0.04(-0.23%)
Jul 29, 2015 17.59 17.81 17.51 17.51 3,238 -0.11(-0.62%)
Jul 28, 2015 17.69 17.69 17.51 17.62 1,581 +0.12(+0.69%)
Jul 27, 2015 17.60 17.63 17.50 17.50 5,956 -0.14(-0.79%)
Jul 23, 2015 17.63 17.64 17.64 17.64 53 +0.09(+0.51%)
Jul 20, 2015 17.55 17.55 17.55 17.55 17 -0.14(-0.79%)
Jul 17, 2015 17.50 17.70 17.50 17.69 2,222 -0.01(-0.06%)
Jul 16, 2015 17.81 17.81 17.70 17.70 632 +0.09(+0.51%)
Jul 15, 2015 17.34 17.61 17.34 17.61 1,801 +0.18(+1.03%)
Jul 14, 2015 17.45 17.45 17.42 17.43 544 -0.05(-0.27%)
Jul 13, 2015 17.48 17.48 17.48 17.48 185 -0.21(-1.20%)
Jul 10, 2015 17.69 17.69 17.69 17.69 819 +0.27(+1.55%)
Jul 09, 2015 17.47 17.54 17.42 17.42 700 -0.16(-0.91%)
Jul 08, 2015 17.25 17.64 17.25 17.58 5,852 +0.18(+1.03%)
Jul 07, 2015 17.51 17.51 17.32 17.40 5,279 -0.09(-0.51%)
Jul 06, 2015 17.64 17.66 17.40 17.49 3,283 -0.22(-1.24%)
Jul 02, 2015 17.75 17.71 17.71 17.71 2,900 +0.20(+1.14%)
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.