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, 2019 30.09 30.09 30.04 30.04 4,172 +0.03(+0.10%)
Sep 27, 2019 30.06 30.09 30.01 30.01 8,500 +0.00(+0.00%)
Sep 26, 2019 30.01 30.09 30.00 30.01 6,534 -0.02(-0.07%)
Sep 25, 2019 30.08 30.09 30.00 30.03 10,724 +0.03(+0.10%)
Sep 24, 2019 30.00 30.09 30.00 30.00 4,724 -0.09(-0.30%)
Sep 23, 2019 30.01 30.09 30.01 30.09 5,634 +0.04(+0.13%)
Sep 20, 2019 29.98 30.05 29.98 30.05 35,200 +0.05(+0.17%)
Sep 19, 2019 30.03 30.09 30.00 30.00 8,360 -0.03(-0.10%)
Sep 18, 2019 30.04 30.08 30.01 30.03 7,299 -0.02(-0.07%)
Sep 17, 2019 29.98 30.09 29.98 30.05 9,301 -0.04(-0.13%)
Sep 16, 2019 30.05 30.09 30.00 30.09 7,494 +0.01(+0.03%)
Sep 13, 2019 30.09 30.10 30.05 30.08 10,700 -0.01(-0.03%)
Sep 12, 2019 30.07 30.09 30.06 30.09 11,323 +0.00(+0.00%)
Sep 11, 2019 29.97 30.09 29.97 30.09 11,608 +0.02(+0.07%)
Sep 10, 2019 30.09 30.09 30.00 30.07 8,157 +0.02(+0.07%)
Sep 09, 2019 30.03 30.07 30.03 30.05 11,163 +0.07(+0.23%)
Sep 06, 2019 30.07 30.08 29.98 29.98 5,400 -0.10(-0.33%)
Sep 05, 2019 29.97 30.08 29.93 30.08 35,253 +0.07(+0.23%)
Sep 04, 2019 30.03 30.03 29.96 30.01 13,043 +0.03(+0.10%)
Sep 03, 2019 29.96 30.03 29.96 29.98 8,092 -0.06(-0.20%)
Aug 30, 2019 29.95 30.04 29.95 30.04 16,900 +0.07(+0.23%)
Aug 29, 2019 29.99 30.04 29.97 29.97 17,401 -0.02(-0.07%)
Aug 28, 2019 29.99 29.99 29.96 29.99 4,736 +0.01(+0.03%)
Aug 27, 2019 29.95 29.99 29.95 29.98 22,867 +0.05(+0.17%)
Aug 26, 2019 30.05 30.05 29.93 29.93 9,914 -0.10(-0.33%)
Aug 23, 2019 29.98 30.03 29.95 30.03 24,800 +0.05(+0.17%)
Aug 22, 2019 30.03 30.03 29.95 29.98 6,497 +0.04(+0.13%)
Aug 21, 2019 29.94 29.98 29.94 29.94 4,226 -0.01(-0.03%)
Aug 20, 2019 30.03 30.04 29.95 29.95 3,163 +0.01(+0.03%)
Aug 19, 2019 30.05 30.05 29.94 29.94 4,191 -0.09(-0.30%)
Aug 16, 2019 30.09 30.09 29.94 30.03 10,000 +0.06(+0.20%)
Aug 15, 2019 30.03 30.03 29.91 29.97 3,604 +0.02(+0.07%)
Aug 14, 2019 29.90 30.01 29.90 29.95 6,780 -0.05(-0.17%)
Aug 13, 2019 30.18 30.18 29.99 30.00 7,935 +0.13(+0.44%)
Aug 12, 2019 29.89 29.93 29.87 29.87 26,816 +0.06(+0.20%)
Aug 09, 2019 29.93 29.93 29.81 29.81 11,300 -0.04(-0.13%)
Aug 08, 2019 29.89 29.93 29.85 29.85 16,320 -0.05(-0.17%)
Aug 07, 2019 29.93 29.93 29.86 29.90 6,920 +0.11(+0.37%)
Aug 06, 2019 29.88 29.93 29.79 29.79 34,305 -0.09(-0.30%)
Aug 05, 2019 29.87 29.88 29.81 29.88 27,876 +0.01(+0.03%)
Aug 02, 2019 30.08 30.08 29.86 29.87 10,000 +0.01(+0.03%)
Aug 01, 2019 30.18 30.18 29.84 29.86 21,424 +0.05(+0.17%)
Jul 31, 2019 29.96 29.96 29.81 29.81 12,987 -0.03(-0.10%)
Jul 30, 2019 29.83 29.91 29.83 29.84 13,517 -0.06(-0.20%)
Jul 29, 2019 29.97 29.97 29.84 29.90 6,434 +0.07(+0.23%)
Jul 26, 2019 29.92 29.93 29.81 29.83 5,000 -0.07(-0.23%)
Jul 25, 2019 29.89 29.90 29.83 29.90 2,379 +0.09(+0.30%)
Jul 24, 2019 29.82 29.91 29.81 29.81 8,987 -0.04(-0.13%)
Jul 23, 2019 29.83 29.88 29.80 29.85 5,656 +0.01(+0.03%)
Jul 22, 2019 29.82 29.88 29.82 29.84 4,511 -0.03(-0.10%)
Jul 19, 2019 29.78 29.87 29.78 29.87 4,700 +0.04(+0.13%)
Jul 18, 2019 29.84 29.85 29.79 29.83 6,699 -0.01(-0.03%)
Jul 17, 2019 29.79 29.84 29.79 29.84 5,907 -0.01(-0.03%)
Jul 16, 2019 29.79 29.89 29.79 29.85 16,401 +0.01(+0.03%)
Jul 15, 2019 29.76 29.84 29.76 29.84 8,798 +0.07(+0.24%)
Jul 12, 2019 29.87 29.87 29.76 29.77 30,900 -0.12(-0.40%)
Jul 11, 2019 29.77 29.89 29.77 29.89 8,931 +0.12(+0.40%)
Jul 10, 2019 29.80 29.85 29.76 29.77 11,954 -0.02(-0.07%)
Jul 09, 2019 29.76 29.86 29.76 29.79 3,445 +0.03(+0.10%)
Jul 08, 2019 29.76 29.87 29.75 29.76 29,910 -0.06(-0.20%)
Jul 05, 2019 29.74 29.87 29.74 29.82 5,700 +0.04(+0.13%)
Jul 03, 2019 29.85 29.85 29.78 29.78 5,300 -0.05(-0.17%)
Jul 02, 2019 29.75 29.86 29.75 29.83 7,095 +0.08(+0.27%)
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.