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, 2016 18.38 18.38 18.02 18.38 1,034 +0.38(+2.11%)
Sep 29, 2016 18.06 18.26 17.91 18.00 6,131 -0.11(-0.61%)
Sep 28, 2016 18.19 18.21 18.07 18.11 5,306 -0.02(-0.11%)
Sep 27, 2016 18.26 18.26 18.13 18.13 1,910 -0.21(-1.15%)
Sep 26, 2016 18.34 18.34 18.34 18.34 243 +0.14(+0.74%)
Sep 23, 2016 18.20 18.20 18.20 18.20 287 +0.15(+0.86%)
Sep 22, 2016 18.05 18.05 18.05 18.05 329 -0.38(-2.06%)
Sep 21, 2016 18.24 18.43 18.24 18.43 412 +0.07(+0.38%)
Sep 20, 2016 18.36 18.36 18.36 18.36 117 +0.04(+0.22%)
Sep 19, 2016 18.30 18.38 18.21 18.32 4,318 +0.01(+0.05%)
Sep 16, 2016 18.24 18.32 18.24 18.31 6,009 +0.11(+0.60%)
Sep 15, 2016 18.28 18.28 18.20 18.20 4,211 +0.00(+0.00%)
Sep 14, 2016 18.16 18.27 18.16 18.20 5,745 +0.09(+0.50%)
Sep 13, 2016 18.11 18.11 18.11 18.11 378 +0.00(+0.00%)
Sep 12, 2016 18.10 18.15 18.10 18.11 608 +0.01(+0.06%)
Sep 09, 2016 18.10 18.21 18.10 18.10 779 +0.01(+0.06%)
Sep 08, 2016 18.09 18.10 18.01 18.09 14,284 +0.06(+0.33%)
Sep 07, 2016 18.01 18.10 17.99 18.03 7,929 +0.04(+0.22%)
Sep 06, 2016 17.94 18.10 17.89 17.99 12,627 -0.01(-0.06%)
Sep 02, 2016 17.95 18.00 18.00 18.00 5,200 +0.10(+0.56%)
Sep 01, 2016 17.77 17.90 17.77 17.90 6,376 +0.14(+0.79%)
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%)
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.